Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 43.38 43.84 43.21 43.49 16,689,600 -0.07(-0.17%)
Nov 27, 2009 43.26 43.87 43.05 43.56 10,139,116 -0.82(-1.85%)
Nov 25, 2009 44.08 44.48 43.83 44.38 13,543,827 +0.34(+0.77%)
Nov 24, 2009 43.87 44.15 43.42 44.04 15,275,479 +0.16(+0.37%)
Nov 23, 2009 43.64 44.15 43.55 43.88 16,126,741 +1.10(+2.57%)
Nov 20, 2009 42.82 43.03 42.57 42.78 19,079,768 -0.32(-0.74%)
Nov 19, 2009 43.75 43.84 42.87 43.10 15,906,640 -0.88(-2.00%)
Nov 18, 2009 43.92 44.01 43.52 43.98 13,117,315 +0.06(+0.14%)
Nov 17, 2009 43.71 44.05 43.58 43.91 12,099,360 +0.11(+0.25%)
Nov 16, 2009 43.52 43.94 43.45 43.80 16,066,640 +0.75(+1.75%)
Nov 13, 2009 42.84 43.37 42.67 43.05 14,306,027 +0.29(+0.67%)
Nov 12, 2009 43.26 43.42 42.57 42.76 15,566,026 -0.60(-1.39%)
Nov 11, 2009 43.56 43.71 43.08 43.37 14,325,368 +0.09(+0.22%)
Nov 10, 2009 42.76 43.33 42.72 43.27 19,259,704 +0.38(+0.88%)
Nov 09, 2009 43.24 43.29 42.81 42.90 24,892,004 +0.07(+0.17%)
Nov 06, 2009 42.29 42.85 42.08 42.82 14,025,331 +0.13(+0.31%)
Nov 05, 2009 42.32 42.95 42.28 42.69 16,920,594 +0.56(+1.32%)
Nov 04, 2009 42.59 42.81 41.98 42.13 19,363,752 -0.23(-0.55%)
Nov 03, 2009 41.87 42.71 41.74 42.37 15,746,343 +0.03(+0.08%)
Nov 02, 2009 42.45 42.86 41.83 42.33 20,289,232 +0.06(+0.13%)
Oct 30, 2009 43.22 43.36 41.74 42.28 35,005,316 -0.78(-1.81%)
Oct 29, 2009 42.07 43.21 41.80 43.06 26,919,778 +1.14(+2.71%)
Oct 28, 2009 42.19 42.55 41.77 41.92 21,711,692 -0.39(-0.91%)
Oct 27, 2009 41.88 42.67 41.69 42.30 17,332,612 +0.63(+1.51%)
Oct 26, 2009 42.51 43.33 41.62 41.68 20,173,708 -0.68(-1.60%)
Oct 23, 2009 42.39 42.46 42.09 42.35 15,080,800 -0.34(-0.79%)
Oct 22, 2009 42.32 42.93 41.98 42.69 22,940,654 +0.18(+0.42%)
Oct 21, 2009 42.31 43.28 41.82 42.51 15,697,572 -0.03(-0.08%)
Oct 20, 2009 42.19 42.86 42.16 42.55 14,775,043 -0.35(-0.81%)
Oct 19, 2009 42.50 43.11 42.28 42.90 14,886,738 +0.47(+1.11%)
Oct 16, 2009 42.18 42.53 41.97 42.43 17,873,150 +0.31(+0.74%)
Oct 15, 2009 41.53 42.45 41.44 42.12 18,623,220 +0.44(+1.05%)
Oct 14, 2009 41.36 41.84 41.18 41.68 16,808,340 +0.77(+1.88%)
Oct 13, 2009 40.73 41.10 40.45 40.91 16,372,297 +0.22(+0.54%)
Oct 12, 2009 40.80 40.93 40.40 40.69 12,293,068 +0.50(+1.25%)
Oct 09, 2009 39.74 40.29 39.47 40.19 15,961,524 +0.72(+1.83%)
Oct 08, 2009 39.16 39.67 39.05 39.47 18,325,462 +0.52(+1.33%)
Oct 07, 2009 38.84 39.05 38.38 38.95 12,552,856 -0.03(-0.07%)
Oct 06, 2009 38.74 39.13 38.41 38.97 15,318,672 +0.65(+1.69%)
Oct 05, 2009 37.71 38.55 37.49 38.33 17,702,140 +0.69(+1.83%)
Oct 02, 2009 37.68 38.00 37.58 37.64 16,228,994 -0.32(-0.84%)
Oct 01, 2009 38.89 38.89 37.95 37.96 16,696,143 -0.94(-2.43%)
Sep 30, 2009 39.28 39.29 38.54 38.90 25,076,798 -0.27(-0.68%)
Sep 29, 2009 39.49 39.66 39.10 39.17 14,234,392 -0.52(-1.31%)
Sep 28, 2009 39.10 39.75 38.97 39.69 10,903,974 +0.66(+1.68%)
Sep 25, 2009 38.99 39.38 38.86 39.03 13,131,414 -0.03(-0.07%)
Sep 24, 2009 39.38 39.55 38.75 39.06 18,115,338 -0.36(-0.92%)
Sep 23, 2009 40.05 40.26 39.36 39.42 17,838,270 -0.70(-1.73%)
Sep 22, 2009 40.17 40.31 39.85 40.12 12,826,329 +0.32(+0.81%)
Sep 21, 2009 39.54 39.98 39.48 39.80 16,973,082 -0.33(-0.81%)
Sep 18, 2009 40.23 40.53 40.05 40.12 29,130,246 +0.37(+0.93%)
Sep 17, 2009 39.87 40.18 39.66 39.75 15,645,492 -0.08(-0.20%)
Sep 16, 2009 39.69 40.10 39.52 39.83 20,063,216 +0.27(+0.68%)
Sep 15, 2009 39.40 39.60 38.87 39.57 18,862,834 +0.33(+0.83%)
Sep 14, 2009 38.63 39.29 38.57 39.24 13,024,944 +0.16(+0.41%)
Sep 11, 2009 39.65 39.75 38.87 39.08 17,933,600 -0.39(-0.98%)
Sep 10, 2009 39.16 39.63 38.87 39.47 17,691,910 +0.62(+1.59%)
Sep 09, 2009 39.04 39.23 38.63 38.85 14,534,656 -0.08(-0.21%)
Sep 08, 2009 38.52 39.05 38.50 38.93 17,530,578 +0.84(+2.20%)
Sep 04, 2009 37.65 38.18 37.64 38.09 11,128,410 +0.35(+0.92%)
Sep 03, 2009 37.79 37.92 37.54 37.74 13,104,597 +0.16(+0.43%)
Sep 02, 2009 37.78 38.20 37.56 37.58 14,611,375 -0.20(-0.54%)
Sep 01, 2009 38.49 38.81 37.71 37.79 21,281,528 -0.85(-2.19%)
Aug 31, 2009 38.66 38.87 38.35 38.63 14,570,629 -0.41(-1.05%)
Aug 28, 2009 39.38 39.44 38.89 39.04 13,228,929 -0.18(-0.45%)
Aug 27, 2009 39.06 39.34 38.41 39.22 15,066,164 -0.05(-0.13%)
Aug 26, 2009 38.72 39.33 38.54 39.27 13,101,701 +0.24(+0.62%)
Aug 25, 2009 39.29 39.49 38.86 39.02 20,623,248 -0.06(-0.16%)
Aug 24, 2009 38.72 39.18 38.62 39.08 17,649,872 +0.57(+1.48%)
Aug 21, 2009 38.37 38.64 38.15 38.52 27,638,052 +0.61(+1.62%)
Aug 20, 2009 37.74 37.99 37.57 37.90 14,405,577 +0.25(+0.67%)
Aug 19, 2009 36.59 37.84 36.49 37.65 20,247,060 +0.67(+1.82%)
Aug 18, 2009 36.76 37.06 36.73 36.97 14,252,160 +0.22(+0.59%)
Aug 17, 2009 36.81 37.05 36.65 36.76 24,323,674 -0.77(-2.06%)
Aug 14, 2009 37.50 37.55 36.96 37.53 16,159,978 +0.22(+0.60%)
Aug 13, 2009 37.77 37.77 37.23 37.31 15,176,308 -0.27(-0.73%)
Aug 12, 2009 37.25 37.86 37.20 37.58 16,387,739 +0.43(+1.15%)
Aug 11, 2009 37.64 37.79 37.01 37.16 16,604,354 -0.71(-1.86%)
Aug 10, 2009 37.89 38.17 37.65 37.86 14,472,203 -0.15(-0.39%)
Aug 07, 2009 38.11 38.36 37.82 38.01 16,615,254 +0.14(+0.36%)
Aug 06, 2009 38.21 38.22 37.58 37.87 15,836,276 -0.30(-0.77%)
Aug 05, 2009 38.51 38.55 37.95 38.17 16,879,730 -0.34(-0.88%)
Aug 04, 2009 38.27 38.53 38.08 38.51 17,717,964 +0.08(+0.20%)
Aug 03, 2009 38.42 38.58 38.18 38.43 24,177,216 +0.44(+1.16%)
Jul 31, 2009 36.72 38.11 36.65 37.99 29,810,014 +0.97(+2.61%)
Jul 30, 2009 37.15 37.46 36.65 37.02 21,104,766 +0.32(+0.86%)
Jul 29, 2009 36.91 37.09 36.35 36.71 19,656,328 -0.67(-1.79%)
Jul 28, 2009 37.30 37.48 36.94 37.37 19,707,276 -0.19(-0.49%)
Jul 27, 2009 37.42 37.73 37.35 37.56 14,343,521 +0.14(+0.37%)
Jul 24, 2009 37.00 37.52 36.88 37.42 16,277,618 +0.30(+0.80%)
Jul 23, 2009 36.08 37.23 36.05 37.13 20,611,236 +1.07(+2.96%)
Jul 22, 2009 35.84 36.58 35.77 36.06 18,123,378 -0.17(-0.47%)
Jul 21, 2009 36.28 36.40 35.77 36.23 17,845,654 +0.33(+0.93%)
Jul 20, 2009 35.92 36.16 35.61 35.90 17,613,002 +0.28(+0.80%)
Jul 17, 2009 35.39 35.73 35.12 35.61 21,781,310 +0.13(+0.35%)
Jul 16, 2009 35.14 35.60 35.01 35.49 18,819,540 +0.17(+0.50%)
Jul 15, 2009 35.08 35.40 35.00 35.31 24,870,982 +0.86(+2.49%)
Jul 14, 2009 34.45 34.64 34.11 34.45 23,553,442 +0.31(+0.90%)
Jul 13, 2009 33.58 34.17 33.47 34.15 29,126,970 +0.57(+1.69%)
Jul 10, 2009 33.78 33.80 33.29 33.58 30,701,332 -0.92(-2.66%)
Jul 09, 2009 34.79 34.81 34.33 34.50 15,689,937 +0.16(+0.48%)
Jul 08, 2009 34.27 34.55 33.85 34.33 21,769,972 +0.04(+0.13%)
Jul 07, 2009 34.96 35.05 34.27 34.29 17,406,654 -0.79(-2.25%)
Jul 06, 2009 34.83 35.15 34.22 35.08 19,516,480 -0.15(-0.43%)
Jul 02, 2009 35.88 35.97 35.23 35.23 19,652,768 -1.15(-3.16%)
Jul 01, 2009 36.60 37.12 36.31 36.38 19,011,472 +0.15(+0.41%)
Jun 30, 2009 36.61 36.90 35.83 36.23 23,355,482 -0.34(-0.94%)
Jun 29, 2009 36.32 36.69 36.14 36.58 18,813,470 +0.51(+1.41%)
Jun 26, 2009 36.43 36.43 35.97 36.07 20,136,476 -0.50(-1.38%)
Jun 25, 2009 35.93 36.81 35.87 36.57 23,457,976 +0.63(+1.75%)
Jun 24, 2009 36.28 36.69 35.79 35.94 21,271,930 -0.13(-0.36%)
Jun 23, 2009 36.18 36.50 35.87 36.07 23,825,466 +0.11(+0.30%)
Jun 22, 2009 36.68 36.81 35.90 35.96 29,994,658 -1.26(-3.38%)
Jun 19, 2009 37.64 37.69 36.84 37.22 30,087,256 -0.20(-0.54%)
Jun 18, 2009 37.49 37.88 37.19 37.42 19,161,434 -0.22(-0.58%)
Jun 17, 2009 37.98 38.22 37.44 37.64 28,291,676 -0.57(-1.50%)
Jun 16, 2009 39.21 39.22 38.19 38.22 20,602,180 -0.66(-1.69%)
Jun 15, 2009 39.35 39.35 38.48 38.87 24,350,874 -0.87(-2.19%)
Jun 12, 2009 38.93 39.79 38.66 39.74 25,474,688 +0.42(+1.07%)
Jun 11, 2009 38.48 39.65 38.39 39.32 26,694,882 +0.92(+2.39%)
Jun 10, 2009 38.83 39.10 37.98 38.40 26,251,042 +0.02(+0.04%)
Jun 09, 2009 38.31 38.62 38.00 38.39 18,325,530 +0.33(+0.88%)
Jun 08, 2009 38.00 38.27 37.53 38.05 17,476,574 +0.11(+0.30%)
Jun 05, 2009 38.25 38.60 37.67 37.94 20,487,632 -0.23(-0.60%)
Jun 04, 2009 37.72 38.20 37.45 38.17 20,660,476 +0.84(+2.24%)
Jun 03, 2009 37.59 37.73 36.78 37.33 27,260,056 -0.60(-1.57%)
Jun 02, 2009 37.79 38.14 37.64 37.93 18,854,014 +0.08(+0.20%)
Jun 01, 2009 37.08 38.10 36.88 37.85 26,006,024 +1.39(+3.81%)
May 29, 2009 36.40 36.61 36.04 36.46 22,256,962 +0.47(+1.31%)
May 28, 2009 35.57 36.29 16.04 35.99 22,368,600 +0.68(+1.92%)
May 27, 2009 35.92 36.23 35.21 35.31 22,325,180 -0.60(-1.66%)
May 26, 2009 34.90 35.91 34.77 35.91 21,975,724 +0.67(+1.89%)
May 22, 2009 35.41 35.97 35.20 35.24 16,052,964 -0.02(-0.05%)
May 21, 2009 35.29 35.49 34.92 35.26 22,760,036 -0.40(-1.13%)
May 20, 2009 36.31 36.58 35.57 35.66 32,215,024 -0.36(-0.99%)
May 19, 2009 36.08 36.23 35.91 36.02 26,014,150 -0.09(-0.26%)
May 18, 2009 36.44 36.47 35.92 36.11 24,648,856 +0.08(+0.23%)
May 15, 2009 36.60 36.64 35.82 36.03 22,532,996 -0.72(-1.96%)
May 14, 2009 36.65 37.06 36.45 36.75 18,557,778 -0.14(-0.37%)
May 13, 2009 36.93 37.37 36.60 36.89 22,962,742 -0.59(-1.58%)
May 12, 2009 37.28 37.68 36.84 37.48 20,901,658 +0.64(+1.75%)
May 11, 2009 37.53 37.54 36.69 36.83 24,959,786 -1.29(-3.38%)
May 08, 2009 37.15 38.42 37.15 38.12 25,725,510 +1.40(+3.81%)
May 07, 2009 37.17 37.37 36.55 36.72 22,780,130 -0.17(-0.46%)
May 06, 2009 36.01 37.02 35.97 36.89 26,009,762 +1.28(+3.59%)
May 05, 2009 36.16 36.27 35.42 35.61 23,407,932 -0.50(-1.39%)
May 04, 2009 36.47 36.95 35.90 36.12 28,107,812 -0.10(-0.28%)
May 01, 2009 35.78 36.33 35.41 36.22 22,161,316 +0.42(+1.16%)
Apr 30, 2009 36.83 36.83 35.37 35.80 26,000,112 -0.79(-2.16%)
Apr 29, 2009 36.07 36.67 35.80 36.59 21,538,256 +0.85(+2.38%)
Apr 28, 2009 35.10 36.26 35.00 35.74 17,098,790 +0.31(+0.89%)
Apr 27, 2009 35.38 35.77 35.11 35.43 22,714,816 -0.64(-1.79%)
Apr 24, 2009 35.88 36.47 35.75 36.07 23,290,544 +0.58(+1.63%)
Apr 23, 2009 34.90 35.60 34.67 35.49 22,839,336 +0.96(+2.79%)
Apr 22, 2009 34.84 35.14 34.42 34.53 22,030,592 -0.63(-1.79%)
Apr 21, 2009 34.42 35.19 34.16 35.16 23,206,748 +0.56(+1.63%)
Apr 20, 2009 35.37 35.42 34.52 34.59 21,699,244 -1.16(-3.24%)
Apr 17, 2009 35.98 36.15 35.60 35.75 23,374,110 +0.04(+0.12%)
Apr 16, 2009 36.37 36.38 35.27 35.71 22,079,752 -0.42(-1.15%)
Apr 15, 2009 35.98 36.26 35.53 36.13 20,713,298 +0.06(+0.18%)
Apr 14, 2009 36.23 36.49 35.77 36.06 23,948,406 -0.76(-2.06%)
Apr 13, 2009 36.53 36.92 36.03 36.82 23,289,614 -0.68(-1.81%)
Apr 09, 2009 37.68 37.84 37.11 37.50 20,415,486 +0.41(+1.10%)
Apr 08, 2009 36.69 37.42 36.51 37.09 20,755,370 +0.04(+0.12%)
Apr 07, 2009 37.41 37.47 36.79 37.05 20,467,372 -0.81(-2.13%)
Apr 06, 2009 37.77 37.94 37.19 37.86 19,257,274 -0.32(-0.84%)
Apr 03, 2009 37.86 38.41 37.60 38.17 21,370,258 +0.09(+0.24%)
Apr 02, 2009 37.91 38.61 37.65 38.08 33,359,746 +1.09(+2.94%)
Apr 01, 2009 35.75 37.21 35.66 36.99 26,399,184 +0.57(+1.58%)
Mar 31, 2009 36.53 37.12 36.17 36.42 34,508,724 +0.24(+0.66%)
Mar 30, 2009 36.58 36.77 35.73 36.18 26,409,918 -1.83(-4.80%)
Mar 26, 2009 38.23 38.41 37.46 38.01 29,363,516 +0.25(+0.67%)
Mar 25, 2009 37.56 38.01 36.74 37.75 30,873,110 +0.40(+1.06%)
Mar 24, 2009 36.96 37.91 12.19 37.36 28,416,954 -0.10(-0.26%)
Mar 23, 2009 36.56 37.47 36.44 37.45 37,517,716 +2.40(+6.86%)
Mar 20, 2009 36.58 36.82 34.81 35.05 43,964,744 -1.73(-4.71%)
Mar 19, 2009 36.97 37.48 36.20 36.78 31,794,130 +0.71(+1.98%)
Mar 18, 2009 35.04 36.28 34.64 36.07 32,942,430 +0.69(+1.96%)
Mar 17, 2009 34.18 35.39 33.81 35.37 27,200,430 +1.28(+3.77%)
Mar 16, 2009 33.40 34.77 33.40 34.09 24,503,154 +0.02(+0.05%)
Mar 13, 2009 34.60 34.65 33.64 34.07 0 -0.27(-0.77%)
Mar 12, 2009 33.42 34.40 33.12 34.34 28,806,392 +1.18(+3.56%)
Mar 11, 2009 33.09 34.02 32.68 33.16 28,359,564 -0.17(-0.50%)
Mar 10, 2009 32.44 33.46 32.11 33.33 40,514,976 +1.76(+5.58%)
Mar 09, 2009 31.21 32.28 31.15 31.57 32,616,274 +0.01(+0.02%)
Mar 06, 2009 31.16 32.15 30.59 31.56 0 +0.98(+3.21%)
Mar 05, 2009 31.45 31.56 30.40 30.58 41,111,112 -1.53(-4.76%)
Mar 04, 2009 31.99 32.74 31.88 32.11 35,249,368 +0.85(+2.72%)
Mar 02, 2009 32.16 32.60 31.25 31.26 35,657,588 -1.62(-4.94%)
Feb 27, 2009 33.53 33.99 32.81 32.88 0 -1.35(-3.94%)
Feb 26, 2009 34.86 35.36 34.09 34.23 29,007,388 -0.16(-0.47%)
Feb 25, 2009 35.37 35.54 34.26 34.39 49,259,484 -0.96(-2.73%)
Feb 24, 2009 34.27 35.66 33.90 35.36 35,506,260 +1.27(+3.72%)
Feb 23, 2009 35.74 36.21 33.89 34.09 34,728,696 -1.15(-3.27%)
Feb 20, 2009 35.47 35.86 34.52 35.24 36,716,072 -0.87(-2.41%)
Feb 19, 2009 35.74 36.67 35.74 36.12 18,767,748 +0.30(+0.85%)
Feb 18, 2009 36.01 36.40 35.53 35.81 23,196,088 -0.03(-0.09%)
Feb 17, 2009 36.41 36.79 35.81 35.85 34,772,788 -1.92(-5.09%)
Feb 13, 2009 37.76 38.32 34.12 37.77 20,040,824 -0.07(-0.19%)
Feb 12, 2009 37.89 37.95 36.80 37.84 31,823,870 -0.41(-1.06%)
Feb 11, 2009 38.36 38.70 37.72 38.25 28,944,624 +0.08(+0.20%)
Feb 10, 2009 39.91 40.38 37.87 38.17 37,547,120 -1.77(-4.43%)
Feb 09, 2009 39.94 40.55 39.50 39.94 27,751,672 -0.26(-0.64%)
Feb 06, 2009 38.95 40.25 38.80 40.20 24,881,234 +0.89(+2.25%)
Feb 05, 2009 38.36 39.40 38.09 39.31 27,826,036 +0.89(+2.30%)
Feb 04, 2009 38.80 39.14 38.11 38.43 22,467,914 -0.02(-0.06%)
Feb 03, 2009 37.88 38.53 37.54 38.45 23,308,622 +0.72(+1.92%)
Feb 02, 2009 37.31 38.03 37.10 37.72 23,187,760 -0.12(-0.33%)
Jan 30, 2009 38.80 39.02 37.67 37.85 0 -0.05(-0.14%)
Jan 29, 2009 38.92 39.01 37.90 37.90 29,403,288 -1.70(-4.30%)
Jan 28, 2009 39.17 39.73 38.62 39.60 27,307,094 +0.91(+2.36%)
Jan 27, 2009 38.26 38.98 38.01 38.69 25,401,742 +0.43(+1.12%)
Jan 26, 2009 38.34 38.85 37.64 38.26 26,128,224 +0.25(+0.66%)
Jan 23, 2009 36.71 38.16 36.59 38.01 25,015,288 +0.47(+1.24%)
Jan 22, 2009 37.53 38.09 36.65 37.54 26,691,552 -0.69(-1.80%)
Jan 21, 2009 36.73 38.37 36.72 38.23 29,606,460 +1.57(+4.27%)
Jan 20, 2009 38.07 38.75 36.50 36.66 29,968,530 -1.84(-4.78%)
Jan 16, 2009 38.69 39.15 37.77 38.50 29,058,336 +0.52(+1.37%)
Jan 15, 2009 37.41 38.24 36.63 37.98 35,957,784 +0.58(+1.55%)
Jan 14, 2009 38.00 38.20 36.94 37.40 28,244,698 -1.14(-2.97%)
Jan 13, 2009 37.88 39.02 37.88 38.55 26,791,172 +0.54(+1.41%)
Jan 12, 2009 38.77 38.97 37.81 38.01 26,449,486 -1.07(-2.75%)
Jan 09, 2009 39.65 39.72 38.75 39.08 26,425,386 -0.76(-1.91%)
Jan 08, 2009 39.51 40.17 39.30 39.84 21,225,820 +0.15(+0.38%)
Jan 07, 2009 41.01 41.36 39.36 39.69 23,894,376 -1.82(-4.38%)
Jan 06, 2009 41.63 42.10 40.97 41.51 29,633,248 +0.37(+0.90%)
Jan 05, 2009 40.88 42.06 40.65 41.14 31,590,156 +0.08(+0.18%)
Jan 02, 2009 39.84 41.49 39.49 41.07 25,551,312 +1.37(+3.45%)
Jan 01, 2009 39.13 40.05 39.13 39.70 0 +0.00(+0.00%)
Dec 31, 2008 39.13 40.05 39.13 39.70 18,566,140 +0.32(+0.80%)
Dec 30, 2008 38.37 39.44 38.24 39.38 18,637,298 +0.98(+2.56%)
Dec 29, 2008 38.24 38.50 37.79 38.40 16,767,879 +0.64(+1.71%)
Dec 26, 2008 37.53 37.89 37.28 37.76 12,606,872 +0.39(+1.05%)
Dec 24, 2008 36.92 37.56 36.70 37.37 6,937,225 +0.23(+0.61%)
Dec 23, 2008 37.62 37.99 36.95 37.14 26,399,568 -0.10(-0.27%)
Dec 22, 2008 38.43 38.64 36.80 37.24 31,419,858 -0.78(-2.06%)
Dec 19, 2008 39.49 40.06 38.02 38.03 58,411,804 -1.17(-2.99%)
Dec 18, 2008 41.06 41.19 38.77 39.20 40,011,164 -2.03(-4.93%)
Dec 17, 2008 42.10 42.40 41.06 41.23 38,750,396 -1.18(-2.77%)
Dec 16, 2008 42.37 42.97 41.84 42.40 43,331,296 +0.43(+1.02%)
Dec 15, 2008 43.04 43.26 41.36 41.98 30,760,250 -0.42(-1.00%)
Dec 12, 2008 41.39 43.25 41.18 42.40 33,179,952 -0.25(-0.58%)
Dec 11, 2008 42.40 43.97 42.24 42.65 38,295,032 +0.55(+1.30%)
Dec 10, 2008 41.22 42.61 41.02 42.10 32,905,002 +1.55(+3.81%)
Dec 09, 2008 41.48 42.18 40.37 40.55 36,690,184 -1.36(-3.24%)
Dec 08, 2008 40.81 42.55 40.72 41.91 40,908,720 +1.97(+4.93%)
Dec 05, 2008 38.03 40.40 36.61 39.94 42,652,680 +1.43(+3.71%)
Dec 04, 2008 39.42 40.23 37.84 38.51 39,903,648 -1.60(-3.99%)
Dec 03, 2008 39.64 40.38 39.18 40.11 42,075,028 -0.43(-1.06%)
Dec 02, 2008 39.58 41.30 39.20 40.54 39,238,528 +1.89(+4.89%)
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.