Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

162.05 -0.62 (-0.38%)
Streaming Delayed Price Updated: 10:02 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 143.41 144.43 140.50 142.05 16,300,895 -0.31(-0.22%)
Nov 29, 2023 144.81 144.91 141.52 142.36 16,592,489 -1.58(-1.10%)
Nov 28, 2023 143.22 144.94 142.50 143.94 9,856,640 +1.14(+0.80%)
Nov 27, 2023 143.09 143.26 141.31 142.80 9,954,973 -0.53(-0.37%)
Nov 24, 2023 142.74 144.37 142.64 143.34 3,903,175 +0.56(+0.40%)
Nov 22, 2023 140.21 142.83 139.20 142.77 7,295,817 +0.29(+0.20%)
Nov 21, 2023 142.28 142.74 141.16 142.49 6,855,505 -0.34(-0.24%)
Nov 20, 2023 143.07 144.12 142.71 142.82 8,150,387 -0.08(-0.06%)
Nov 17, 2023 141.41 143.62 140.86 142.90 11,198,827 +2.66(+1.90%)
Nov 16, 2023 141.48 141.96 139.22 140.24 14,170,776 -2.25(-1.58%)
Nov 15, 2023 141.81 143.55 141.37 142.50 10,249,186 +0.50(+0.35%)
Nov 14, 2023 141.44 142.44 140.83 142.00 11,463,910 +1.03(+0.73%)
Nov 13, 2023 140.14 141.26 139.84 140.97 8,932,604 +1.03(+0.73%)
Nov 10, 2023 140.27 140.42 138.75 139.94 12,248,311 +0.99(+0.71%)
Nov 09, 2023 140.04 140.88 138.79 138.95 10,576,831 -0.45(-0.32%)
Nov 08, 2023 140.85 141.60 139.25 139.40 12,911,740 -1.97(-1.39%)
Nov 07, 2023 142.10 142.54 140.22 141.37 15,366,613 -2.54(-1.76%)
Nov 06, 2023 145.60 146.19 143.60 143.91 10,861,159 -0.60(-0.41%)
Nov 03, 2023 145.18 145.43 143.07 144.50 13,453,352 -1.13(-0.77%)
Nov 02, 2023 141.50 145.86 140.80 145.63 11,336,034 +4.68(+3.32%)
Nov 01, 2023 142.91 142.94 140.79 140.95 11,118,125 -1.71(-1.20%)
Oct 31, 2023 143.02 143.43 141.19 142.66 14,562,912 -0.35(-0.25%)
Oct 30, 2023 142.59 143.36 141.28 143.01 14,146,148 +1.70(+1.21%)
Oct 27, 2023 147.55 148.06 140.93 141.31 25,053,564 -10.18(-6.72%)
Oct 26, 2023 151.75 151.91 150.40 151.49 11,057,978 -1.10(-0.72%)
Oct 25, 2023 153.64 154.10 151.90 152.59 10,723,924 -0.76(-0.50%)
Oct 24, 2023 157.50 157.69 153.18 153.35 18,067,548 -3.94(-2.51%)
Oct 23, 2023 159.86 160.97 156.88 157.30 16,576,339 -6.02(-3.69%)
Oct 20, 2023 164.86 165.54 162.60 163.32 7,618,720 -2.22(-1.34%)
Oct 19, 2023 165.15 166.59 163.98 165.54 6,718,965 +0.18(+0.11%)
Oct 18, 2023 164.92 166.13 164.05 165.36 7,040,589 +1.30(+0.79%)
Oct 17, 2023 161.36 164.66 161.18 164.06 7,698,851 +2.14(+1.32%)
Oct 16, 2023 161.86 162.32 160.40 161.92 5,562,029 +1.31(+0.82%)
Oct 13, 2023 159.97 161.37 158.88 160.61 8,217,745 +2.77(+1.76%)
Oct 12, 2023 159.82 159.82 157.51 157.84 7,555,836 +0.13(+0.08%)
Oct 11, 2023 161.59 161.60 157.10 157.71 12,840,328 -5.32(-3.27%)
Oct 10, 2023 163.25 163.88 162.19 163.03 6,652,489 -0.18(-0.11%)
Oct 09, 2023 162.88 164.65 161.48 163.21 8,356,212 +4.40(+2.77%)
Oct 06, 2023 160.85 160.91 155.64 158.81 10,409,632 -1.64(-1.02%)
Oct 05, 2023 158.02 161.28 157.99 160.45 8,246,034 +0.84(+0.53%)
Oct 04, 2023 161.23 161.51 158.09 159.61 9,871,789 -3.81(-2.33%)
Oct 03, 2023 162.43 163.84 162.03 163.41 6,300,376 +0.38(+0.23%)
Oct 02, 2023 164.79 165.02 161.75 163.03 6,985,023 -2.04(-1.23%)
Sep 29, 2023 166.90 166.91 164.29 165.07 7,555,211 -1.93(-1.15%)
Sep 28, 2023 166.96 168.09 165.86 167.00 7,305,384 -0.44(-0.26%)
Sep 27, 2023 165.80 167.62 165.26 167.44 9,320,020 +3.17(+1.93%)
Sep 26, 2023 163.91 164.86 163.46 164.27 5,780,482 -0.89(-0.54%)
Sep 25, 2023 162.83 165.23 164.62 165.16 5,627,896 +2.38(+1.46%)
Sep 22, 2023 162.73 163.90 162.45 162.78 6,093,861 +1.07(+0.66%)
Sep 21, 2023 163.60 164.34 161.57 161.71 7,303,866 -1.47(-0.90%)
Sep 20, 2023 163.55 164.96 163.09 163.18 6,069,719 -0.50(-0.30%)
Sep 19, 2023 165.14 165.40 162.92 163.68 6,765,429 -0.02(-0.01%)
Sep 18, 2023 164.34 164.81 162.90 163.70 7,178,902 +0.71(+0.43%)
Sep 15, 2023 162.71 164.82 162.39 162.99 17,814,882 -0.72(-0.44%)
Sep 14, 2023 164.17 164.95 163.60 163.71 9,011,491 +1.01(+0.62%)
Sep 13, 2023 163.88 164.22 162.09 162.70 5,882,817 -0.60(-0.37%)
Sep 12, 2023 161.82 163.67 161.62 163.30 7,681,988 +2.99(+1.86%)
Sep 11, 2023 164.54 165.04 159.44 160.31 7,315,373 -3.38(-2.06%)
Sep 08, 2023 163.90 164.94 163.19 163.69 7,595,885 +0.56(+0.34%)
Sep 07, 2023 163.62 164.37 162.78 163.13 8,093,024 +0.01(+0.01%)
Sep 06, 2023 162.78 163.91 162.09 163.12 7,350,086 +0.17(+0.10%)
Sep 05, 2023 161.80 164.03 161.72 162.96 9,964,348 +2.11(+1.31%)
Sep 01, 2023 159.22 161.22 159.22 160.84 6,806,385 +3.13(+1.99%)
Aug 31, 2023 157.62 157.84 156.56 157.71 7,154,005 +0.90(+0.57%)
Aug 30, 2023 157.21 157.85 156.56 156.81 5,652,340 +0.21(+0.14%)
Aug 29, 2023 157.52 157.56 155.75 156.59 5,489,977 -0.24(-0.16%)
Aug 28, 2023 156.17 158.39 155.86 156.84 4,480,198 +1.07(+0.68%)
Aug 25, 2023 155.72 156.54 154.33 155.77 5,433,307 +1.16(+0.75%)
Aug 24, 2023 154.41 156.52 154.24 154.61 6,118,254 -1.28(-0.82%)
Aug 23, 2023 154.81 156.05 153.40 155.90 5,080,005 +0.21(+0.13%)
Aug 22, 2023 157.11 157.85 155.62 155.69 6,212,134 -1.29(-0.82%)
Aug 21, 2023 157.81 158.66 156.09 156.98 6,946,825 -0.53(-0.34%)
Aug 18, 2023 155.04 157.92 154.83 157.51 6,128,255 +1.13(+0.72%)
Aug 17, 2023 155.83 158.73 155.62 156.39 8,446,890 +2.57(+1.67%)
Aug 16, 2023 155.64 156.91 153.66 153.81 8,164,597 -0.59(-0.38%)
Aug 15, 2023 158.44 158.45 154.27 154.40 8,121,777 -4.65(-2.92%)
Aug 14, 2023 158.80 159.26 157.67 159.05 6,249,397 -0.12(-0.07%)
Aug 11, 2023 155.62 159.18 155.31 159.16 6,891,992 +3.22(+2.06%)
Aug 10, 2023 155.46 157.54 154.77 155.94 8,915,458 +0.94(+0.61%)
Aug 09, 2023 155.97 156.54 154.47 155.00 10,857,604 +0.20(+0.13%)
Aug 08, 2023 153.14 154.94 151.47 154.80 6,653,086 -0.23(-0.15%)
Aug 07, 2023 156.12 156.48 154.25 155.03 14,361,487 +0.56(+0.36%)
Aug 04, 2023 155.78 158.07 154.21 154.47 10,504,440 -0.35(-0.23%)
Aug 03, 2023 155.05 156.79 154.03 154.82 6,890,799 -0.06(-0.04%)
Aug 02, 2023 156.28 156.32 153.26 154.88 7,340,642 -2.49(-1.58%)
Aug 01, 2023 158.67 158.67 155.68 157.37 7,769,657 -1.32(-0.83%)
Jul 31, 2023 156.24 159.00 155.74 158.69 13,471,455 +4.64(+3.02%)
Jul 28, 2023 153.60 154.17 151.76 154.04 6,751,539 -0.77(-0.49%)
Jul 27, 2023 157.17 157.53 154.38 154.81 6,667,995 -1.63(-1.04%)
Jul 26, 2023 155.99 157.16 155.67 156.44 6,245,939 -1.18(-0.75%)
Jul 25, 2023 156.99 158.54 155.78 157.62 6,985,916 +0.72(+0.46%)
Jul 24, 2023 155.60 159.06 155.15 156.91 10,021,111 +3.03(+1.97%)
Jul 21, 2023 152.75 154.01 152.29 153.87 9,034,569 +2.22(+1.46%)
Jul 20, 2023 151.42 152.41 150.98 151.65 6,049,794 +1.66(+1.11%)
Jul 19, 2023 149.16 151.05 148.62 149.99 5,829,560 +0.91(+0.61%)
Jul 18, 2023 148.03 151.33 147.74 149.08 7,011,394 +0.30(+0.20%)
Jul 17, 2023 148.69 149.46 148.00 148.78 4,488,702 -0.14(-0.09%)
Jul 14, 2023 152.24 152.25 148.64 148.91 7,287,055 -3.81(-2.50%)
Jul 13, 2023 154.99 155.72 151.81 152.73 8,402,047 -2.06(-1.33%)
Jul 12, 2023 154.38 155.47 153.52 154.79 6,789,588 +1.47(+0.96%)
Jul 11, 2023 151.26 153.59 150.93 153.32 5,219,537 +2.78(+1.85%)
Jul 10, 2023 149.25 151.06 149.25 150.53 5,328,692 +1.00(+0.67%)
Jul 07, 2023 147.52 151.25 147.34 149.54 6,809,089 +1.30(+0.88%)
Jul 06, 2023 150.49 151.10 147.02 148.24 9,500,563 -3.33(-2.19%)
Jul 05, 2023 152.91 152.91 150.41 151.56 6,517,332 -0.87(-0.57%)
Jul 03, 2023 152.41 153.30 151.94 152.44 3,375,102 -0.14(-0.09%)
Jun 30, 2023 152.68 153.12 151.85 152.57 6,555,168 +1.08(+0.71%)
Jun 29, 2023 150.71 151.52 149.75 151.49 5,809,308 +1.28(+0.85%)
Jun 28, 2023 148.78 150.31 147.57 150.21 5,953,042 +1.35(+0.90%)
Jun 27, 2023 148.84 150.01 148.18 148.87 6,787,619 -0.47(-0.31%)
Jun 26, 2023 147.01 150.26 146.94 149.33 7,599,678 +2.58(+1.76%)
Jun 23, 2023 146.42 147.09 145.57 146.75 15,648,029 -1.25(-0.85%)
Jun 22, 2023 148.69 148.92 147.36 148.00 7,311,036 -2.17(-1.45%)
Jun 21, 2023 148.03 151.22 147.87 150.18 7,563,309 +1.16(+0.78%)
Jun 20, 2023 151.41 151.81 147.62 149.01 10,767,271 -3.47(-2.28%)
Jun 16, 2023 153.75 154.40 152.48 152.48 23,720,946 -0.99(-0.64%)
Jun 15, 2023 152.54 154.94 152.54 153.47 7,946,030 +1.15(+0.76%)
Jun 14, 2023 155.12 155.89 151.40 152.32 7,962,571 -1.38(-0.90%)
Jun 13, 2023 153.71 155.70 153.46 153.69 7,900,445 +1.14(+0.75%)
Jun 12, 2023 152.29 154.49 151.49 152.55 7,397,501 -1.48(-0.96%)
Jun 09, 2023 154.44 155.52 153.80 154.03 6,878,787 -0.37(-0.24%)
Jun 08, 2023 155.29 155.62 152.32 154.40 7,366,444 -0.57(-0.37%)
Jun 07, 2023 151.79 155.34 151.75 154.97 10,206,495 +3.92(+2.59%)
Jun 06, 2023 148.67 151.42 148.55 151.06 6,427,878 +0.27(+0.18%)
Jun 05, 2023 153.09 153.64 150.53 150.79 7,430,364 -0.73(-0.48%)
Jun 02, 2023 149.88 151.99 148.94 151.51 9,760,908 +3.98(+2.69%)
Jun 01, 2023 146.70 149.07 145.19 147.54 10,197,248 +1.49(+1.02%)
May 31, 2023 146.94 147.79 145.79 146.04 13,763,693 -2.42(-1.63%)
May 30, 2023 147.06 148.60 146.62 148.47 8,058,281 -0.93(-0.62%)
May 26, 2023 150.57 150.90 148.80 149.40 7,978,548 -0.47(-0.31%)
May 25, 2023 149.98 150.90 148.84 149.87 7,260,701 -2.63(-1.72%)
May 24, 2023 153.15 153.75 151.54 152.49 7,284,945 +0.41(+0.27%)
May 23, 2023 149.46 152.89 149.17 152.09 10,761,341 +4.28(+2.89%)
May 22, 2023 149.12 150.13 147.47 147.81 12,024,820 -2.70(-1.80%)
May 19, 2023 150.19 151.69 149.31 150.51 8,354,725 +1.18(+0.79%)
May 18, 2023 148.23 149.56 146.93 149.33 7,711,222 -0.18(-0.12%)
May 17, 2023 148.63 150.20 147.84 149.52 6,424,292 +2.11(+1.43%)
May 16, 2023 150.26 150.77 147.23 147.40 7,299,021 -3.54(-2.35%)
May 15, 2023 150.98 151.87 150.02 150.95 5,307,359 +0.56(+0.37%)
May 12, 2023 150.75 151.65 149.37 150.39 5,101,843 +0.38(+0.26%)
May 11, 2023 149.20 150.10 147.77 150.01 6,941,736 -0.84(-0.55%)
May 10, 2023 154.06 154.06 149.68 150.84 6,416,033 -1.95(-1.28%)
May 09, 2023 151.82 154.03 151.63 152.79 5,224,075 -0.44(-0.29%)
May 08, 2023 155.14 155.84 153.18 153.23 5,236,124 -0.60(-0.39%)
May 05, 2023 152.96 154.71 152.46 153.84 6,042,335 +3.83(+2.55%)
May 04, 2023 150.86 151.91 149.24 150.01 7,810,517 -0.59(-0.39%)
May 03, 2023 151.86 153.22 150.50 150.59 7,847,412 -3.08(-2.01%)
May 02, 2023 158.74 158.80 152.15 153.67 11,143,149 -6.91(-4.31%)
May 01, 2023 161.04 162.02 159.74 160.59 6,378,916 -1.29(-0.79%)
Apr 28, 2023 157.96 162.22 157.53 161.87 10,842,486 +1.56(+0.98%)
Apr 27, 2023 159.81 160.73 158.50 160.31 6,679,277 +0.93(+0.58%)
Apr 26, 2023 161.52 162.23 158.66 159.38 6,424,176 -2.89(-1.78%)
Apr 25, 2023 163.54 163.62 161.73 162.27 6,049,588 -2.39(-1.45%)
Apr 24, 2023 162.37 165.52 161.87 164.66 7,474,783 +2.27(+1.40%)
Apr 21, 2023 163.07 163.80 162.12 162.39 7,476,426 -0.70(-0.43%)
Apr 20, 2023 162.05 163.29 161.34 163.09 6,092,823 -0.80(-0.49%)
Apr 19, 2023 162.72 163.95 162.37 163.89 5,733,689 +0.15(+0.09%)
Apr 18, 2023 164.03 165.53 163.36 163.74 8,378,461 -0.38(-0.23%)
Apr 17, 2023 165.53 165.68 163.45 164.12 7,293,613 -1.46(-0.88%)
Apr 14, 2023 165.64 166.00 164.41 165.58 5,134,981 +0.34(+0.20%)
Apr 13, 2023 163.48 165.61 163.06 165.25 7,140,293 +2.18(+1.34%)
Apr 12, 2023 163.67 164.31 162.73 163.06 6,412,532 +0.58(+0.35%)
Apr 11, 2023 162.34 163.56 161.38 162.49 5,695,393 +0.89(+0.55%)
Apr 10, 2023 161.79 162.93 160.66 161.60 6,168,513 +0.62(+0.38%)
Apr 06, 2023 162.61 162.67 160.48 160.98 6,043,613 -2.14(-1.31%)
Apr 05, 2023 162.53 163.66 161.07 163.12 6,745,719 +0.81(+0.50%)
Apr 04, 2023 164.33 164.33 161.05 162.32 7,832,734 -0.87(-0.54%)
Apr 03, 2023 163.05 164.29 162.20 163.19 13,397,195 +6.52(+4.16%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.