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
)
162.67
+1.58 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024
151.38
151.71
149.97
150.49
9,427,016
-0.33(-0.22%)
Feb 28, 2024
150.84
152.32
150.26
150.82
6,792,457
+0.18(+0.12%)
Feb 27, 2024
151.67
152.34
148.40
150.64
15,248,162
-2.27(-1.48%)
Feb 26, 2024
153.00
154.00
152.29
152.91
6,899,415
-0.21(-0.14%)
Feb 23, 2024
153.32
153.37
151.72
153.11
6,641,177
-0.76(-0.50%)
Feb 22, 2024
153.27
155.06
152.29
153.88
8,983,516
-0.01(-0.01%)
Feb 21, 2024
153.03
154.01
152.56
153.89
6,721,709
+1.43(+0.94%)
Feb 20, 2024
153.92
154.05
152.29
152.46
7,047,677
-0.62(-0.41%)
Feb 16, 2024
153.82
154.21
152.55
153.08
7,649,382
+0.17(+0.11%)
Feb 15, 2024
148.41
153.54
148.17
152.92
9,036,573
+5.03(+3.40%)
Feb 14, 2024
148.15
149.05
146.98
147.89
6,128,591
+0.40(+0.27%)
Feb 13, 2024
149.46
149.90
146.51
147.49
7,132,441
-1.45(-0.97%)
Feb 12, 2024
148.48
149.46
148.26
148.94
6,853,751
+1.02(+0.69%)
Feb 09, 2024
151.23
152.11
147.86
147.92
9,388,650
-2.96(-1.96%)
Feb 08, 2024
148.81
151.11
148.51
150.87
9,431,123
+1.89(+1.27%)
Feb 07, 2024
149.85
150.60
148.04
148.98
6,468,697
-0.22(-0.14%)
Feb 06, 2024
149.35
150.36
148.67
149.20
6,329,077
+0.02(+0.01%)
Feb 05, 2024
148.48
150.34
147.67
149.18
8,449,844
+0.09(+0.06%)
Feb 02, 2024
147.74
150.21
146.46
149.09
13,110,224
+4.26(+2.94%)
Feb 01, 2024
145.12
145.94
143.49
144.83
8,845,864
+0.45(+0.31%)
Jan 31, 2024
147.26
147.27
144.29
144.38
10,644,844
-2.63(-1.79%)
Jan 30, 2024
145.12
147.20
144.66
147.01
10,109,281
+1.02(+0.70%)
Jan 29, 2024
146.01
146.13
144.07
146.00
10,714,884
-0.06(-0.04%)
Jan 26, 2024
144.97
146.17
143.94
146.06
10,172,328
+0.56(+0.38%)
Jan 25, 2024
143.20
145.62
142.22
145.50
9,974,898
+3.57(+2.52%)
Jan 24, 2024
139.75
141.98
139.28
141.92
8,268,027
+2.77(+1.99%)
Jan 23, 2024
139.05
140.37
138.97
139.15
6,930,927
-0.39(-0.28%)
Jan 22, 2024
138.97
139.71
138.00
139.54
9,439,933
+0.25(+0.18%)
Jan 19, 2024
138.80
139.31
138.09
139.30
11,428,848
+0.41(+0.30%)
Jan 18, 2024
140.04
140.23
136.73
138.89
11,418,307
-1.27(-0.91%)
Jan 17, 2024
139.47
141.04
139.10
140.16
8,335,335
-0.56(-0.40%)
Jan 16, 2024
143.48
143.55
140.61
140.72
9,576,887
-3.51(-2.43%)
Jan 12, 2024
144.77
145.43
143.15
144.22
9,585,217
+1.95(+1.37%)
Jan 11, 2024
142.55
143.15
141.63
142.28
8,779,373
+0.76(+0.54%)
Jan 10, 2024
143.00
143.00
141.13
141.51
8,682,253
-1.18(-0.82%)
Jan 09, 2024
146.85
146.85
142.58
142.69
12,026,136
-3.72(-2.54%)
Jan 08, 2024
145.35
146.60
143.55
146.41
10,245,057
-0.88(-0.60%)
Jan 05, 2024
148.84
148.89
146.74
147.29
7,612,889
-0.26(-0.17%)
Jan 04, 2024
150.48
151.16
147.47
147.54
8,390,420
-1.63(-1.10%)
Jan 03, 2024
146.30
150.02
145.60
149.18
10,468,962
+2.79(+1.91%)
Jan 02, 2024
146.88
148.34
146.15
146.39
9,060,282
+0.31(+0.21%)
Dec 29, 2023
146.93
147.12
145.59
146.07
7,820,389
-0.60(-0.41%)
Dec 28, 2023
148.05
148.88
146.31
146.67
8,316,893
-2.10(-1.41%)
Dec 27, 2023
149.12
149.81
148.21
148.77
5,453,705
-0.49(-0.33%)
Dec 26, 2023
148.93
149.84
148.76
149.26
5,274,189
+1.33(+0.90%)
Dec 22, 2023
148.60
149.24
147.63
147.93
6,531,209
+0.33(+0.23%)
Dec 21, 2023
147.66
147.68
146.13
147.59
7,414,109
+0.45(+0.31%)
Dec 20, 2023
149.00
149.89
146.96
147.14
9,566,095
-1.36(-0.92%)
Dec 19, 2023
146.86
148.69
146.40
148.50
9,068,864
+1.92(+1.31%)
Dec 18, 2023
147.71
148.97
146.23
146.58
11,802,319
+0.32(+0.22%)
Dec 15, 2023
144.27
146.72
144.27
146.26
31,554,208
-0.57(-0.39%)
Dec 14, 2023
142.83
146.83
142.83
146.83
15,268,844
+5.21(+3.68%)
Dec 13, 2023
139.23
141.69
138.72
141.62
10,610,775
+2.07(+1.48%)
Dec 12, 2023
140.21
140.62
138.82
139.55
10,089,918
-1.81(-1.28%)
Dec 11, 2023
141.84
142.39
140.84
141.36
10,056,131
+0.04(+0.03%)
Dec 08, 2023
140.54
141.68
140.16
141.32
11,050,301
+1.85(+1.33%)
Dec 07, 2023
140.54
141.03
138.07
139.47
15,095,880
-0.11(-0.08%)
Dec 06, 2023
138.97
141.05
138.43
139.58
18,598,624
-0.32(-0.23%)
Dec 05, 2023
141.77
142.07
139.68
139.91
9,877,491
-1.97(-1.39%)
Dec 04, 2023
141.02
142.69
140.29
141.87
12,089,367
+0.06(+0.04%)
Dec 01, 2023
140.52
143.47
139.65
141.81
12,158,013
+1.19(+0.84%)
Nov 30, 2023
141.98
142.99
139.09
140.63
16,465,499
-0.30(-0.22%)
Nov 29, 2023
143.36
143.46
140.10
140.93
16,760,038
-1.57(-1.10%)
Nov 28, 2023
141.79
143.49
141.08
142.50
9,956,171
+1.13(+0.80%)
Nov 27, 2023
141.66
141.82
139.90
141.37
10,055,497
-0.53(-0.37%)
Nov 24, 2023
141.31
142.92
141.22
141.90
3,942,589
+0.56(+0.39%)
Nov 22, 2023
138.81
141.40
137.81
141.34
7,369,489
+0.28(+0.20%)
Nov 21, 2023
140.85
141.31
139.75
141.06
6,924,731
-0.33(-0.24%)
Nov 20, 2023
141.64
142.68
141.29
141.39
8,232,688
-0.08(-0.06%)
Nov 17, 2023
139.99
142.18
139.46
141.47
11,311,911
+2.63(+1.90%)
Nov 16, 2023
140.06
140.54
137.83
138.84
14,313,871
-2.23(-1.58%)
Nov 15, 2023
140.39
142.12
139.96
141.07
10,352,681
+0.50(+0.35%)
Nov 14, 2023
140.02
141.01
139.42
140.58
11,579,671
+1.02(+0.73%)
Nov 13, 2023
138.74
139.85
138.44
139.56
9,022,804
+1.02(+0.73%)
Nov 10, 2023
138.87
139.02
137.36
138.54
12,371,993
+0.98(+0.71%)
Nov 09, 2023
138.64
139.47
137.41
137.56
10,683,634
-0.45(-0.32%)
Nov 08, 2023
139.44
140.19
137.86
138.01
13,042,121
-1.95(-1.39%)
Nov 07, 2023
140.68
141.12
138.82
139.96
15,521,783
-2.51(-1.76%)
Nov 06, 2023
144.14
144.72
142.17
142.47
10,970,834
-0.59(-0.41%)
Nov 03, 2023
143.73
143.98
141.64
143.06
13,589,202
-1.12(-0.77%)
Nov 02, 2023
140.08
144.40
139.39
144.17
11,450,504
+4.63(+3.32%)
Nov 01, 2023
141.48
141.51
139.38
139.54
11,230,394
-1.70(-1.20%)
Oct 31, 2023
141.59
142.00
139.78
141.24
14,709,967
-0.35(-0.25%)
Oct 30, 2023
141.17
141.92
139.87
141.58
14,288,994
+1.69(+1.21%)
Oct 27, 2023
146.07
146.59
139.52
139.90
25,306,552
-10.08(-6.72%)
Oct 26, 2023
150.23
150.39
148.89
149.98
11,169,640
-1.09(-0.72%)
Oct 25, 2023
152.10
152.56
150.38
151.06
10,832,212
-0.76(-0.50%)
Oct 24, 2023
155.93
156.11
151.64
151.82
18,249,992
-3.91(-2.51%)
Oct 23, 2023
158.26
159.36
155.31
155.72
16,743,725
-5.96(-3.69%)
Oct 20, 2023
163.22
163.88
160.97
161.69
7,695,653
-2.20(-1.34%)
Oct 19, 2023
163.50
164.92
162.34
163.88
6,786,812
+0.17(+0.11%)
Oct 18, 2023
163.27
164.47
162.41
163.71
7,111,684
+1.29(+0.79%)
Oct 17, 2023
159.75
163.01
159.57
162.42
7,776,593
+2.12(+1.32%)
Oct 16, 2023
160.24
160.70
158.80
160.30
5,618,194
+1.30(+0.82%)
Oct 13, 2023
158.37
159.76
157.29
159.00
8,300,727
+2.74(+1.76%)
Oct 12, 2023
158.22
158.22
155.94
156.26
7,632,134
+0.13(+0.08%)
Oct 11, 2023
159.98
159.99
155.53
156.13
12,969,988
-5.27(-3.27%)
Oct 10, 2023
161.62
162.24
160.56
161.40
6,719,664
-0.17(-0.11%)
Oct 09, 2023
161.25
163.00
159.86
161.58
8,440,592
+4.35(+2.77%)
Oct 06, 2023
159.24
159.30
154.09
157.23
10,514,747
-1.62(-1.02%)
Oct 05, 2023
156.44
159.67
156.41
158.84
8,329,301
+0.83(+0.53%)
Oct 04, 2023
159.62
159.89
156.51
158.01
9,971,473
-3.77(-2.33%)
Oct 03, 2023
160.80
162.20
160.41
161.78
6,363,996
+0.38(+0.23%)
Oct 02, 2023
163.15
163.37
160.13
161.40
7,055,557
-2.02(-1.23%)
Sep 29, 2023
165.23
165.24
162.64
163.42
7,631,503
-1.91(-1.16%)
Sep 28, 2023
165.29
166.40
164.20
165.33
7,379,153
-0.44(-0.26%)
Sep 27, 2023
164.15
165.95
163.60
165.76
9,414,132
+3.14(+1.93%)
Sep 26, 2023
162.28
163.22
161.83
162.62
5,838,852
-0.88(-0.54%)
Sep 25, 2023
161.20
163.57
162.97
163.51
5,684,726
+2.36(+1.46%)
Sep 22, 2023
161.10
162.26
160.82
161.15
6,155,396
+1.06(+0.66%)
Sep 21, 2023
161.97
162.69
159.96
160.09
7,377,619
-1.45(-0.90%)
Sep 20, 2023
161.92
163.31
161.46
161.55
6,131,010
-0.49(-0.30%)
Sep 19, 2023
163.49
163.75
161.29
162.04
6,833,745
-0.02(-0.01%)
Sep 18, 2023
162.69
163.17
161.27
162.06
7,251,393
+0.70(+0.43%)
Sep 15, 2023
161.08
163.18
160.76
161.37
17,994,776
-0.71(-0.44%)
Sep 14, 2023
162.53
163.30
161.97
162.07
9,102,488
+1.00(+0.62%)
Sep 13, 2023
162.24
162.58
160.47
161.07
5,942,220
-0.59(-0.37%)
Sep 12, 2023
160.20
162.03
160.01
161.66
7,759,560
+2.96(+1.86%)
Sep 11, 2023
162.90
163.39
157.85
158.71
7,389,243
-3.34(-2.06%)
Sep 08, 2023
162.26
163.29
161.56
162.05
7,672,588
+0.55(+0.34%)
Sep 07, 2023
161.99
162.72
161.15
161.50
8,174,746
+0.01(+0.01%)
Sep 06, 2023
161.15
162.28
160.47
161.49
7,424,306
+0.17(+0.10%)
Sep 05, 2023
160.18
162.39
160.10
161.33
10,064,967
+2.09(+1.31%)
Sep 01, 2023
157.62
159.61
157.62
159.23
6,875,115
+3.10(+1.99%)
Aug 31, 2023
156.04
156.27
155.00
156.13
7,226,246
+0.89(+0.57%)
Aug 30, 2023
155.64
156.28
155.00
155.24
5,709,416
+0.21(+0.14%)
Aug 29, 2023
155.95
155.99
154.19
155.03
5,545,414
-0.24(-0.16%)
Aug 28, 2023
154.61
156.81
154.30
155.27
4,525,439
+1.06(+0.69%)
Aug 25, 2023
154.16
154.98
152.78
154.21
5,488,172
+1.14(+0.75%)
Aug 24, 2023
152.87
154.96
152.70
153.07
6,180,035
-1.27(-0.82%)
Aug 23, 2023
153.26
154.49
151.87
154.34
5,131,302
+0.20(+0.13%)
Aug 22, 2023
155.54
156.28
154.07
154.13
6,274,863
-1.28(-0.82%)
Aug 21, 2023
156.23
157.07
154.53
155.41
7,016,973
-0.52(-0.34%)
Aug 18, 2023
153.50
156.34
153.28
155.94
6,190,138
+1.11(+0.72%)
Aug 17, 2023
154.27
157.14
154.07
154.82
8,532,186
+2.55(+1.67%)
Aug 16, 2023
154.09
155.35
152.12
152.27
8,247,042
-0.59(-0.38%)
Aug 15, 2023
156.85
156.86
152.72
152.86
8,203,790
-4.60(-2.92%)
Aug 14, 2023
157.21
157.67
156.09
157.46
6,312,503
-0.12(-0.07%)
Aug 11, 2023
154.07
157.59
153.76
157.57
6,961,586
+3.19(+2.06%)
Aug 10, 2023
153.91
155.97
153.22
154.39
9,005,485
+0.93(+0.61%)
Aug 09, 2023
154.41
154.97
152.93
153.46
10,967,242
+0.20(+0.13%)
Aug 08, 2023
151.61
153.39
149.96
153.25
6,720,268
-0.23(-0.15%)
Aug 07, 2023
154.56
154.91
152.71
153.48
14,506,507
+0.56(+0.36%)
Aug 04, 2023
154.22
156.49
152.67
152.93
10,610,512
-0.34(-0.23%)
Aug 03, 2023
153.50
155.22
152.49
153.27
6,960,382
-0.06(-0.04%)
Aug 02, 2023
154.71
154.76
151.73
153.33
7,414,767
-2.47(-1.58%)
Aug 01, 2023
157.08
157.08
154.12
155.80
7,848,114
-1.31(-0.83%)
Jul 31, 2023
154.67
157.41
154.18
157.10
13,607,488
+4.60(+3.02%)
Jul 28, 2023
152.06
152.63
150.24
152.50
6,819,715
-0.76(-0.50%)
Jul 27, 2023
155.59
155.96
152.84
153.26
6,735,327
-1.61(-1.04%)
Jul 26, 2023
154.43
155.59
154.12
154.88
6,309,010
-1.17(-0.75%)
Jul 25, 2023
155.42
156.96
154.22
156.05
7,056,459
+0.71(+0.46%)
Jul 24, 2023
154.04
157.47
153.60
155.34
10,122,303
+3.00(+1.97%)
Jul 21, 2023
151.22
152.47
150.77
152.33
9,125,799
+2.20(+1.46%)
Jul 20, 2023
149.90
150.89
149.47
150.13
6,110,884
+1.64(+1.11%)
Jul 19, 2023
147.67
149.54
147.14
148.49
5,888,426
+0.90(+0.61%)
Jul 18, 2023
146.55
149.82
146.26
147.59
7,082,194
+0.30(+0.20%)
Jul 17, 2023
147.21
147.96
146.52
147.29
4,534,028
-0.13(-0.09%)
Jul 14, 2023
150.72
150.73
147.16
147.43
7,360,639
-3.77(-2.50%)
Jul 13, 2023
153.44
154.16
150.30
151.20
8,486,889
-2.04(-1.33%)
Jul 12, 2023
152.84
153.92
151.99
153.24
6,858,148
+1.46(+0.96%)
Jul 11, 2023
149.75
152.06
149.42
151.78
5,272,243
+2.75(+1.85%)
Jul 10, 2023
147.76
149.55
147.75
149.03
5,382,501
+0.99(+0.67%)
Jul 07, 2023
146.04
149.74
145.87
148.04
6,877,847
+1.29(+0.88%)
Jul 06, 2023
148.98
149.59
145.56
146.75
9,596,499
-3.29(-2.19%)
Jul 05, 2023
151.38
151.38
148.91
150.05
6,583,144
-0.86(-0.57%)
Jul 03, 2023
150.88
151.76
150.42
150.91
3,409,183
-0.13(-0.09%)
Jun 30, 2023
151.15
151.59
150.33
151.04
6,621,361
+1.06(+0.71%)
Jun 29, 2023
149.20
150.01
148.25
149.98
5,867,969
+1.27(+0.85%)
Jun 28, 2023
147.29
148.81
146.09
148.71
6,013,155
+1.34(+0.91%)
Jun 27, 2023
147.35
148.51
146.70
147.38
6,856,160
-0.46(-0.31%)
Jun 26, 2023
145.54
148.76
145.47
147.84
7,676,419
+2.55(+1.76%)
Jun 23, 2023
144.96
145.62
144.12
145.29
15,806,040
-1.24(-0.84%)
Jun 22, 2023
147.21
147.43
145.88
146.52
7,384,862
-2.15(-1.45%)
Jun 21, 2023
146.55
149.71
146.39
148.67
7,639,683
+1.15(+0.78%)
Jun 20, 2023
149.89
150.30
146.14
147.52
10,875,997
-3.44(-2.28%)
Jun 16, 2023
152.22
152.86
150.96
150.96
23,960,478
-0.98(-0.64%)
Jun 15, 2023
151.02
153.39
151.02
151.94
8,026,268
+1.14(+0.76%)
Jun 14, 2023
153.57
154.33
149.89
150.80
8,042,976
-1.36(-0.90%)
Jun 13, 2023
152.17
154.15
151.93
152.16
7,980,222
+1.13(+0.75%)
Jun 12, 2023
150.77
152.94
149.97
151.03
7,472,200
-1.47(-0.96%)
Jun 09, 2023
152.90
153.96
152.26
152.50
6,948,248
-0.37(-0.24%)
Jun 08, 2023
153.74
154.06
150.80
152.86
7,440,829
-0.57(-0.37%)
Jun 07, 2023
150.28
153.79
150.23
153.43
10,309,558
+3.88(+2.59%)
Jun 06, 2023
147.19
149.90
147.06
149.55
6,492,786
+0.27(+0.18%)
Jun 05, 2023
151.56
152.10
149.02
149.28
7,505,395
-0.72(-0.48%)
Jun 02, 2023
148.39
150.47
147.46
150.00
9,859,473
+3.94(+2.69%)
Jun 01, 2023
145.24
147.58
143.74
146.06
10,300,218
+1.48(+1.02%)
May 31, 2023
145.47
146.31
144.34
144.59
13,902,677
-2.40(-1.63%)
May 30, 2023
145.59
147.12
145.15
146.99
8,139,652
-0.92(-0.62%)
May 26, 2023
149.07
149.39
147.31
147.91
8,059,114
-0.46(-0.31%)
May 25, 2023
148.48
149.39
147.35
148.37
7,334,018
-2.60(-1.72%)
May 24, 2023
151.62
152.22
150.03
150.97
7,358,508
+0.40(+0.27%)
May 23, 2023
147.96
151.36
147.68
150.56
10,870,007
+4.23(+2.89%)
May 22, 2023
147.63
148.63
146.00
146.33
12,146,245
-2.68(-1.80%)
May 19, 2023
148.68
150.17
147.81
149.01
8,439,090
+1.17(+0.79%)
May 18, 2023
146.75
148.06
145.46
147.84
7,789,089
-0.18(-0.12%)
May 17, 2023
147.15
148.70
146.36
148.02
6,489,163
+2.09(+1.43%)
May 16, 2023
148.75
149.27
145.76
145.93
7,372,725
-3.51(-2.35%)
May 15, 2023
149.47
150.35
148.52
149.44
5,360,952
+0.55(+0.37%)
May 12, 2023
149.25
150.13
147.88
148.89
5,153,361
+0.38(+0.26%)
May 11, 2023
147.71
148.60
146.29
148.51
7,011,833
-0.83(-0.55%)
May 10, 2023
152.52
152.52
148.18
149.33
6,480,821
-1.93(-1.28%)
May 09, 2023
150.30
152.49
150.12
151.26
5,276,827
-0.44(-0.29%)
May 08, 2023
153.59
154.29
151.64
151.70
5,288,997
-0.60(-0.39%)
May 05, 2023
151.43
153.16
150.94
152.30
6,103,350
+3.79(+2.55%)
May 04, 2023
149.35
150.39
147.75
148.51
7,889,386
-0.58(-0.39%)
May 03, 2023
150.34
151.69
149.00
149.09
7,926,655
-3.05(-2.01%)
May 02, 2023
157.16
157.21
150.63
152.14
11,255,671
-6.84(-4.30%)
May 01, 2023
159.43
160.40
158.15
158.98
6,443,329
-1.27(-0.79%)
Apr 28, 2023
156.38
160.60
155.95
160.26
10,951,972
+1.55(+0.98%)
Apr 27, 2023
158.21
159.12
156.92
158.71
6,746,724
+0.92(+0.58%)
Apr 26, 2023
159.90
160.61
157.07
157.78
6,489,046
-2.86(-1.78%)
Apr 25, 2023
161.91
161.99
160.11
160.65
6,110,676
-2.37(-1.45%)
Apr 24, 2023
160.75
163.87
160.26
163.01
7,550,263
+2.24(+1.40%)
Apr 21, 2023
161.44
162.17
160.50
160.77
7,551,922
-0.69(-0.43%)
Apr 20, 2023
160.43
161.66
159.72
161.46
6,154,347
-0.79(-0.49%)
Apr 19, 2023
161.09
162.31
160.75
162.25
5,791,587
+0.15(+0.09%)
Apr 18, 2023
162.38
163.88
161.72
162.10
8,463,066
-0.38(-0.23%)
Apr 17, 2023
163.88
164.02
161.81
162.48
7,367,263
-1.44(-0.88%)
Apr 14, 2023
163.98
164.34
162.77
163.93
5,186,834
+0.33(+0.20%)
Apr 13, 2023
161.84
163.95
161.44
163.59
7,212,395
+2.16(+1.34%)
Apr 12, 2023
162.03
162.67
161.10
161.44
6,477,285
+0.57(+0.35%)
Apr 11, 2023
160.72
161.93
159.77
160.87
5,752,904
+0.89(+0.55%)
Apr 10, 2023
160.17
161.30
159.05
159.98
6,230,802
+0.61(+0.38%)
Apr 06, 2023
160.99
161.04
158.88
159.37
6,104,641
-2.12(-1.31%)
Apr 05, 2023
160.90
162.02
159.46
161.49
6,813,836
+0.80(+0.50%)
Apr 04, 2023
162.69
162.69
159.44
160.69
7,911,827
-0.86(-0.54%)
Apr 03, 2023
161.42
162.65
160.58
161.56
13,532,478
+6.45(+4.16%)
Mar 31, 2023
154.67
155.64
154.14
155.10
7,407,178
+0.73(+0.47%)
Mar 30, 2023
154.24
154.96
153.60
154.37
6,650,203
+1.46(+0.95%)
Mar 29, 2023
152.69
153.35
151.47
152.92
7,962,775
+1.30(+0.86%)
Mar 28, 2023
149.51
152.28
148.94
151.62
5,896,160
+1.75(+1.17%)
Mar 27, 2023
149.63
150.66
148.00
149.87
7,369,250
+1.51(+1.02%)
Mar 24, 2023
144.59
148.91
144.33
148.35
6,944,837
+1.46(+1.00%)
Mar 23, 2023
149.27
150.92
145.58
146.89
8,267,070
-1.47(-0.99%)
Mar 22, 2023
151.98
152.16
148.23
148.36
6,642,057
-3.08(-2.03%)
Mar 21, 2023
149.40
151.69
148.74
151.44
10,259,887
+4.50(+3.06%)
Mar 20, 2023
144.25
148.09
143.82
146.95
8,919,336
+2.13(+1.47%)
Mar 17, 2023
146.03
147.71
143.16
144.82
34,884,272
-1.85(-1.26%)
Mar 16, 2023
142.75
147.79
142.51
146.67
13,518,818
+0.47(+0.32%)
Mar 15, 2023
147.91
150.15
144.50
146.21
14,791,135
-6.62(-4.33%)
Mar 14, 2023
150.45
155.92
150.08
152.82
10,551,184
+1.95(+1.29%)
Mar 13, 2023
148.72
153.00
146.21
150.87
10,686,181
-0.91(-0.60%)
Mar 10, 2023
152.99
156.54
150.84
151.79
7,769,463
-0.80(-0.52%)
Mar 09, 2023
155.70
157.32
152.28
152.59
6,535,844
-2.36(-1.52%)
Mar 08, 2023
155.17
157.11
153.41
154.94
5,717,535
-0.99(-0.63%)
Mar 07, 2023
157.52
158.37
155.50
155.93
7,771,238
-2.03(-1.29%)
Mar 06, 2023
156.22
158.56
155.72
157.97
8,101,366
+1.15(+0.73%)
Mar 03, 2023
152.93
157.40
152.50
156.81
6,319,633
+2.28(+1.48%)
Mar 02, 2023
153.98
155.42
153.61
154.53
5,907,825
+0.48(+0.31%)
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
.