CAVA Group, Inc. (CAVA)
NYSE: CAVA · Real-Time Price · USD
88.01
-2.31 (-2.56%)
At close: Jul 31, 2025, 4:00 PM
87.50
-0.51 (-0.58%)
After-hours: Jul 31, 2025, 7:58 PM EDT

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202590.0590.2687.9988.0188.01-2.56%3,151,825
Jul 30, 202587.6891.2487.0490.3290.325.56%4,137,208
Jul 29, 202587.2287.6484.6085.5685.56-2.74%3,030,508
Jul 28, 202588.3589.7287.8387.9787.97-0.06%2,373,160
Jul 25, 202586.3988.1685.6388.0288.022.04%2,128,674
Jul 24, 202587.5588.1685.3686.2686.26-5.92%5,331,479
Jul 23, 202590.7093.6990.6291.6991.691.96%3,438,421
Jul 22, 202587.6690.4387.5089.9389.932.86%3,449,680
Jul 21, 202588.0589.2587.3687.4387.430.10%2,722,167
Jul 18, 202587.2087.6485.6087.3487.340.66%1,977,023
Jul 17, 202588.4389.0283.4086.7786.77-2.48%6,613,927
Jul 16, 202588.9089.7587.8488.9888.980.88%2,213,837
Jul 15, 202590.6391.2987.4588.2088.20-1.85%3,912,880
Jul 14, 202590.9891.8389.1289.8689.86-2.38%2,857,070
Jul 11, 202590.6192.2490.3092.0592.050.66%2,317,624
Jul 10, 202590.0092.4789.3291.4591.452.13%4,254,540
Jul 9, 202588.4690.0487.2989.5489.542.25%4,202,100
Jul 8, 202584.5088.3883.9187.5787.573.90%4,074,067
Jul 7, 202586.0086.4583.3984.2884.28-2.59%4,406,026
Jul 3, 202583.2987.4582.6586.5286.524.61%4,952,461
Jul 2, 202585.0086.7582.1482.7182.710.47%5,675,968
Jul 1, 202583.5583.7280.1182.3282.32-2.27%4,720,967
Jun 30, 202579.4485.2479.2084.2384.238.14%7,588,757
Jun 27, 202578.0079.5076.5477.8977.890.28%6,880,798
Jun 26, 202574.2077.9872.3677.6777.674.97%5,196,672
Jun 25, 202574.5075.9473.3373.9973.99-0.32%3,375,298
Jun 24, 202576.4876.8174.1174.2374.23-1.36%3,728,372
Jun 23, 202573.9375.3971.1075.2575.250.84%4,445,132
Jun 20, 202574.8875.7173.8574.6274.620.23%4,397,956
Jun 18, 202574.4775.5973.4074.4574.45-0.35%2,977,467
Jun 17, 202573.7276.3472.3674.7174.710.28%4,748,531
Jun 16, 202574.9177.4074.3674.5074.50-0.09%3,241,677
Jun 13, 202576.1277.2973.8674.5774.57-4.70%4,979,463
Jun 12, 202576.0078.6475.8278.2578.251.85%3,791,410
Jun 11, 202578.7479.1476.4576.8376.83-1.90%3,757,691
Jun 10, 202579.0079.8477.7578.3278.320.13%3,260,806
Jun 9, 202579.5080.4478.0478.2278.22-1.02%2,627,856
Jun 6, 202579.0479.7277.5479.0379.030.89%3,656,109
Jun 5, 202581.0281.9577.8678.3378.33-4.52%3,413,106
Jun 4, 202580.9283.5779.9382.0482.041.21%3,265,351
Jun 3, 202581.8382.4779.3681.0681.06-0.23%3,377,275
Jun 2, 202580.5081.5879.1581.2581.25-0.02%2,796,936
May 30, 202581.5681.7778.8881.2781.27-0.74%5,295,904
May 29, 202582.8583.6081.5681.8881.88-0.04%2,648,982
May 28, 202582.4383.3381.7681.9181.91-0.52%2,193,659
May 27, 202584.5084.8681.9682.3482.34-1.31%4,393,694
May 23, 202583.0984.6382.7683.4383.43-1.10%2,857,289
May 22, 202584.0086.0583.3784.3684.360.80%4,260,742
May 21, 202587.7988.4583.2783.6983.69-6.37%4,750,486
May 20, 202590.6591.5588.9589.3889.38-0.76%4,155,620