Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 43.37 43.83 43.20 43.47 16,693,562 -0.07(-0.17%)
Nov 27, 2009 43.25 43.86 43.04 43.55 10,141,523 -0.82(-1.85%)
Nov 25, 2009 44.07 44.47 43.81 44.37 13,547,042 +0.34(+0.77%)
Nov 24, 2009 43.86 44.14 43.41 44.03 15,279,105 +0.16(+0.37%)
Nov 23, 2009 43.63 44.14 43.54 43.86 16,130,570 +1.10(+2.57%)
Nov 20, 2009 42.81 43.02 42.56 42.77 19,084,298 -0.32(-0.74%)
Nov 19, 2009 43.74 43.83 42.86 43.08 15,910,416 -0.88(-2.00%)
Nov 18, 2009 43.91 44.00 43.51 43.97 13,120,430 +0.06(+0.14%)
Nov 17, 2009 43.70 44.03 43.57 43.90 12,102,232 +0.11(+0.25%)
Nov 16, 2009 43.51 43.93 43.44 43.79 16,070,455 +0.75(+1.75%)
Nov 13, 2009 42.82 43.35 42.66 43.04 14,309,427 +0.29(+0.67%)
Nov 12, 2009 43.25 43.40 42.56 42.75 15,569,726 -0.60(-1.39%)
Nov 11, 2009 43.55 43.70 43.07 43.35 14,328,773 +0.09(+0.22%)
Nov 10, 2009 42.75 43.32 42.71 43.26 19,264,282 +0.38(+0.88%)
Nov 09, 2009 43.23 43.28 42.80 42.89 24,897,920 +0.07(+0.17%)
Nov 06, 2009 42.28 42.84 42.07 42.81 14,028,664 +0.13(+0.31%)
Nov 05, 2009 42.31 42.94 42.27 42.68 16,924,616 +0.56(+1.32%)
Nov 04, 2009 42.58 42.80 41.97 42.12 19,368,356 -0.23(-0.55%)
Nov 03, 2009 41.86 42.70 41.73 42.36 15,750,086 +0.03(+0.08%)
Nov 02, 2009 42.44 42.85 41.82 42.32 20,294,056 +0.06(+0.13%)
Oct 30, 2009 43.21 43.35 41.73 42.27 35,013,636 -0.78(-1.81%)
Oct 29, 2009 42.06 43.19 41.79 43.05 26,926,176 +1.14(+2.71%)
Oct 28, 2009 42.18 42.54 41.76 41.91 21,716,854 -0.39(-0.91%)
Oct 27, 2009 41.87 42.66 41.68 42.29 17,336,730 +0.63(+1.51%)
Oct 26, 2009 42.50 43.32 41.61 41.67 20,178,502 -0.68(-1.60%)
Oct 23, 2009 42.38 42.45 42.08 42.34 15,084,384 -0.34(-0.79%)
Oct 22, 2009 42.31 42.92 41.97 42.68 22,946,106 +0.18(+0.42%)
Oct 21, 2009 42.30 43.27 41.81 42.50 15,701,303 -0.03(-0.08%)
Oct 20, 2009 42.18 42.85 42.15 42.54 14,778,555 -0.35(-0.81%)
Oct 19, 2009 42.49 43.10 42.27 42.89 14,890,276 +0.47(+1.11%)
Oct 16, 2009 42.17 42.52 41.96 42.42 17,877,398 +0.31(+0.74%)
Oct 15, 2009 41.52 42.44 41.43 42.11 18,627,646 +0.44(+1.05%)
Oct 14, 2009 41.35 41.83 41.17 41.67 16,812,336 +0.77(+1.88%)
Oct 13, 2009 40.72 41.09 40.44 40.90 16,376,188 +0.22(+0.54%)
Oct 12, 2009 40.79 40.92 40.39 40.68 12,295,989 +0.50(+1.25%)
Oct 09, 2009 39.73 40.28 39.46 40.18 15,965,318 +0.72(+1.83%)
Oct 08, 2009 39.15 39.66 39.04 39.46 18,329,816 +0.52(+1.33%)
Oct 07, 2009 38.83 39.04 38.37 38.94 12,555,839 -0.03(-0.07%)
Oct 06, 2009 38.73 39.12 38.40 38.96 15,322,313 +0.65(+1.69%)
Oct 05, 2009 37.70 38.55 37.48 38.32 17,706,348 +0.69(+1.83%)
Oct 02, 2009 37.67 37.99 37.57 37.63 16,232,851 -0.32(-0.84%)
Oct 01, 2009 38.88 38.88 37.94 37.95 16,700,111 -0.94(-2.43%)
Sep 30, 2009 39.27 39.29 38.53 38.89 25,082,758 -0.27(-0.68%)
Sep 29, 2009 39.48 39.65 39.09 39.16 14,237,775 -0.52(-1.31%)
Sep 28, 2009 39.09 39.74 38.96 39.68 10,906,566 +0.66(+1.68%)
Sep 25, 2009 38.98 39.37 38.85 39.02 13,134,535 -0.03(-0.07%)
Sep 24, 2009 39.37 39.54 38.74 39.05 18,119,644 -0.36(-0.92%)
Sep 23, 2009 40.04 40.25 39.35 39.41 17,842,510 -0.70(-1.73%)
Sep 22, 2009 40.16 40.30 39.84 40.11 12,829,377 +0.32(+0.81%)
Sep 21, 2009 39.53 39.98 39.47 39.79 16,977,116 -0.33(-0.81%)
Sep 18, 2009 40.22 40.52 40.04 40.11 29,137,168 +0.37(+0.93%)
Sep 17, 2009 39.86 40.17 39.66 39.74 15,649,210 -0.08(-0.20%)
Sep 16, 2009 39.68 40.09 39.51 39.82 20,067,984 +0.27(+0.68%)
Sep 15, 2009 39.39 39.59 38.86 39.56 18,867,316 +0.33(+0.83%)
Sep 14, 2009 38.62 39.28 38.56 39.23 13,028,040 +0.16(+0.41%)
Sep 11, 2009 39.64 39.74 38.87 39.07 17,937,862 -0.39(-0.98%)
Sep 10, 2009 39.15 39.62 38.87 39.46 17,696,114 +0.62(+1.59%)
Sep 09, 2009 39.03 39.22 38.62 38.84 14,538,110 -0.08(-0.21%)
Sep 08, 2009 38.51 39.04 38.50 38.92 17,534,744 +0.84(+2.20%)
Sep 04, 2009 37.65 38.17 37.63 38.08 11,131,055 +0.35(+0.92%)
Sep 03, 2009 37.78 37.91 37.53 37.73 13,107,712 +0.16(+0.43%)
Sep 02, 2009 37.77 38.19 37.55 37.57 14,614,847 -0.20(-0.54%)
Sep 01, 2009 38.48 38.80 37.71 37.78 21,286,586 -0.84(-2.19%)
Aug 31, 2009 38.65 38.87 38.34 38.62 14,574,092 -0.41(-1.05%)
Aug 28, 2009 39.37 39.43 38.88 39.03 13,232,073 -0.18(-0.45%)
Aug 27, 2009 39.05 39.33 38.40 39.21 15,069,745 -0.05(-0.13%)
Aug 26, 2009 38.71 39.32 38.53 39.26 13,104,815 +0.24(+0.62%)
Aug 25, 2009 39.28 39.48 38.85 39.01 20,628,150 -0.06(-0.16%)
Aug 24, 2009 38.71 39.17 38.61 39.08 17,654,066 +0.57(+1.48%)
Aug 21, 2009 38.36 38.63 38.14 38.51 27,644,622 +0.61(+1.62%)
Aug 20, 2009 37.73 37.98 37.56 37.89 14,409,001 +0.25(+0.68%)
Aug 19, 2009 36.58 37.83 36.48 37.64 20,251,872 +0.67(+1.82%)
Aug 18, 2009 36.76 37.05 36.72 36.97 14,255,547 +0.22(+0.59%)
Aug 17, 2009 36.81 37.04 36.64 36.75 24,329,454 -0.77(-2.06%)
Aug 14, 2009 37.49 37.55 36.95 37.52 16,163,815 +0.22(+0.60%)
Aug 13, 2009 37.76 37.76 37.22 37.30 15,179,912 -0.27(-0.73%)
Aug 12, 2009 37.24 37.85 37.19 37.57 16,391,630 +0.43(+1.15%)
Aug 11, 2009 37.63 37.78 37.00 37.15 16,608,297 -0.71(-1.86%)
Aug 10, 2009 37.88 38.16 37.64 37.85 14,475,640 -0.15(-0.39%)
Aug 07, 2009 38.10 38.35 37.81 38.00 16,619,199 +0.14(+0.36%)
Aug 06, 2009 38.20 38.21 37.57 37.86 15,840,036 -0.30(-0.77%)
Aug 05, 2009 38.50 38.54 37.94 38.16 16,883,738 -0.34(-0.88%)
Aug 04, 2009 38.26 38.52 38.08 38.50 17,722,172 +0.08(+0.20%)
Aug 03, 2009 38.41 38.57 38.17 38.42 24,182,956 +0.44(+1.16%)
Jul 31, 2009 36.71 38.10 36.64 37.98 29,817,092 +0.97(+2.61%)
Jul 30, 2009 37.14 37.45 36.64 37.02 21,109,778 +0.32(+0.86%)
Jul 29, 2009 36.91 37.08 36.34 36.70 19,660,994 -0.67(-1.79%)
Jul 28, 2009 37.29 37.47 36.93 37.37 19,711,956 -0.19(-0.50%)
Jul 27, 2009 37.41 37.72 37.34 37.55 14,346,927 +0.14(+0.37%)
Jul 24, 2009 36.99 37.51 36.87 37.41 16,281,483 +0.30(+0.80%)
Jul 23, 2009 36.07 37.22 36.04 37.12 20,616,130 +1.07(+2.96%)
Jul 22, 2009 35.83 36.57 35.76 36.05 18,127,680 -0.17(-0.47%)
Jul 21, 2009 36.27 36.39 35.76 36.22 17,849,892 +0.33(+0.93%)
Jul 20, 2009 35.92 36.15 35.60 35.89 17,617,184 +0.28(+0.80%)
Jul 17, 2009 35.39 35.72 35.11 35.60 21,786,482 +0.13(+0.35%)
Jul 16, 2009 35.13 35.59 35.00 35.48 18,824,008 +0.17(+0.50%)
Jul 15, 2009 35.07 35.39 34.99 35.30 24,876,888 +0.86(+2.49%)
Jul 14, 2009 34.45 34.63 34.10 34.45 23,559,034 +0.31(+0.90%)
Jul 13, 2009 33.57 34.16 33.46 34.14 29,133,886 +0.57(+1.69%)
Jul 10, 2009 33.77 33.79 33.29 33.57 30,708,622 -0.92(-2.66%)
Jul 09, 2009 34.78 34.80 34.33 34.49 15,693,662 +0.16(+0.48%)
Jul 08, 2009 34.26 34.54 33.84 34.33 21,775,142 +0.04(+0.13%)
Jul 07, 2009 34.95 35.04 34.26 34.28 17,410,786 -0.79(-2.25%)
Jul 06, 2009 34.82 35.15 34.21 35.07 19,521,114 -0.15(-0.43%)
Jul 02, 2009 35.87 35.97 35.22 35.22 19,657,436 -1.15(-3.16%)
Jul 01, 2009 36.59 37.11 36.30 36.37 19,015,986 +0.15(+0.41%)
Jun 30, 2009 36.60 36.89 35.82 36.22 23,361,028 -0.34(-0.94%)
Jun 29, 2009 36.31 36.68 36.13 36.57 18,817,938 +0.51(+1.41%)
Jun 26, 2009 36.42 36.42 35.97 36.06 20,141,256 -0.50(-1.38%)
Jun 25, 2009 35.92 36.80 35.86 36.56 23,463,546 +0.63(+1.75%)
Jun 24, 2009 36.27 36.68 35.78 35.93 21,276,980 -0.13(-0.36%)
Jun 23, 2009 36.17 36.50 35.86 36.06 23,831,122 +0.11(+0.30%)
Jun 22, 2009 36.68 36.80 35.89 35.95 30,001,780 -1.26(-3.38%)
Jun 19, 2009 37.63 37.68 36.83 37.21 30,094,400 -0.20(-0.54%)
Jun 18, 2009 37.48 37.87 37.18 37.41 19,165,984 -0.22(-0.58%)
Jun 17, 2009 37.97 38.21 37.43 37.63 28,298,394 -0.57(-1.50%)
Jun 16, 2009 39.20 39.21 38.18 38.21 20,607,070 -0.66(-1.69%)
Jun 15, 2009 39.34 39.34 38.47 38.86 24,356,656 -0.87(-2.19%)
Jun 12, 2009 38.92 39.78 38.65 39.73 25,480,736 +0.42(+1.07%)
Jun 11, 2009 38.47 39.64 38.38 39.31 26,701,220 +0.92(+2.39%)
Jun 10, 2009 38.82 39.09 37.97 38.39 26,257,274 +0.02(+0.04%)
Jun 09, 2009 38.31 38.61 37.99 38.38 18,329,880 +0.33(+0.88%)
Jun 08, 2009 37.99 38.26 37.52 38.04 17,480,724 +0.11(+0.30%)
Jun 05, 2009 38.24 38.60 37.66 37.93 20,492,496 -0.23(-0.60%)
Jun 04, 2009 37.71 38.19 37.44 38.16 20,665,380 +0.84(+2.24%)
Jun 03, 2009 37.58 37.72 36.77 37.32 27,266,528 -0.60(-1.57%)
Jun 02, 2009 37.78 38.13 37.63 37.92 18,858,492 +0.08(+0.20%)
Jun 01, 2009 37.07 38.09 36.87 37.84 26,012,198 +1.39(+3.81%)
May 29, 2009 36.39 36.60 36.03 36.45 22,262,246 +0.47(+1.31%)
May 28, 2009 35.57 36.28 16.03 35.98 22,373,910 +0.68(+1.92%)
May 27, 2009 35.92 36.22 35.21 35.30 22,330,480 -0.60(-1.66%)
May 26, 2009 34.89 35.90 34.76 35.90 21,980,942 +0.67(+1.89%)
May 22, 2009 35.40 35.96 35.19 35.23 16,056,776 -0.02(-0.05%)
May 21, 2009 35.28 35.48 34.91 35.25 22,765,440 -0.40(-1.13%)
May 20, 2009 36.30 36.57 35.57 35.65 32,222,672 -0.36(-0.99%)
May 19, 2009 36.07 36.22 35.90 36.01 26,020,326 -0.09(-0.26%)
May 18, 2009 36.44 36.46 35.91 36.10 24,654,708 +0.08(+0.23%)
May 15, 2009 36.59 36.63 35.81 36.02 22,538,346 -0.72(-1.96%)
May 14, 2009 36.64 37.06 36.44 36.74 18,562,184 -0.14(-0.37%)
May 13, 2009 36.93 37.36 36.60 36.88 22,968,194 -0.59(-1.58%)
May 12, 2009 37.27 37.67 36.83 37.47 20,906,620 +0.64(+1.75%)
May 11, 2009 37.52 37.53 36.68 36.82 24,965,712 -1.29(-3.38%)
May 08, 2009 37.14 38.41 37.14 38.11 25,731,618 +1.40(+3.81%)
May 07, 2009 37.16 37.36 36.54 36.71 22,785,540 -0.17(-0.46%)
May 06, 2009 36.01 37.01 35.96 36.88 26,015,938 +1.28(+3.59%)
May 05, 2009 36.15 36.26 35.41 35.60 23,413,490 -0.50(-1.39%)
May 04, 2009 36.47 36.94 35.89 36.11 28,114,486 -0.10(-0.28%)
May 01, 2009 35.77 36.32 35.40 36.21 22,166,578 +0.42(+1.16%)
Apr 30, 2009 36.82 36.82 35.36 35.79 26,006,284 -0.79(-2.16%)
Apr 29, 2009 36.06 36.67 35.79 36.58 21,543,370 +0.85(+2.38%)
Apr 28, 2009 35.09 36.25 34.99 35.73 17,102,850 +0.31(+0.89%)
Apr 27, 2009 35.37 35.76 35.11 35.42 22,720,210 -0.64(-1.79%)
Apr 24, 2009 35.87 36.47 35.75 36.06 23,296,072 +0.58(+1.63%)
Apr 23, 2009 34.90 35.59 34.66 35.49 22,844,758 +0.96(+2.79%)
Apr 22, 2009 34.84 35.13 34.41 34.52 22,035,822 -0.63(-1.79%)
Apr 21, 2009 34.41 35.18 34.15 35.15 23,212,258 +0.56(+1.63%)
Apr 20, 2009 35.36 35.41 34.52 34.59 21,704,396 -1.16(-3.24%)
Apr 17, 2009 35.97 36.14 35.59 35.75 23,379,658 +0.04(+0.12%)
Apr 16, 2009 36.36 36.37 35.26 35.70 22,084,994 -0.42(-1.15%)
Apr 15, 2009 35.97 36.25 35.52 36.12 20,718,216 +0.06(+0.18%)
Apr 14, 2009 36.22 36.48 35.76 36.05 23,954,092 -0.76(-2.06%)
Apr 13, 2009 36.53 36.91 36.02 36.81 23,295,144 -0.68(-1.81%)
Apr 09, 2009 37.67 37.83 37.10 37.49 20,420,332 +0.41(+1.10%)
Apr 08, 2009 36.68 37.41 36.50 37.08 20,760,298 +0.04(+0.12%)
Apr 07, 2009 37.40 37.46 36.78 37.04 20,472,232 -0.81(-2.13%)
Apr 06, 2009 37.77 37.93 37.19 37.85 19,261,848 -0.32(-0.84%)
Apr 03, 2009 37.85 38.40 37.59 38.17 21,375,332 +0.09(+0.24%)
Apr 02, 2009 37.91 38.60 37.64 38.07 33,367,666 +1.09(+2.94%)
Apr 01, 2009 35.74 37.20 35.65 36.99 26,405,452 +0.57(+1.58%)
Mar 31, 2009 36.52 37.11 36.16 36.41 34,516,920 +0.24(+0.66%)
Mar 30, 2009 36.57 36.76 35.72 36.17 26,416,188 -1.82(-4.80%)
Mar 26, 2009 38.23 38.40 37.45 38.00 29,370,486 +0.25(+0.67%)
Mar 25, 2009 37.55 38.00 36.73 37.74 30,880,440 +0.40(+1.06%)
Mar 24, 2009 36.95 37.90 12.18 37.35 28,423,700 -0.10(-0.26%)
Mar 23, 2009 36.55 37.46 36.43 37.45 37,526,624 +2.40(+6.86%)
Mar 20, 2009 36.57 36.81 34.80 35.04 43,975,184 -1.73(-4.71%)
Mar 19, 2009 36.96 37.47 36.19 36.77 31,801,678 +0.71(+1.98%)
Mar 18, 2009 35.04 36.27 34.64 36.06 32,950,252 +0.69(+1.96%)
Mar 17, 2009 34.17 35.38 33.81 35.37 27,206,888 +1.28(+3.77%)
Mar 16, 2009 33.39 34.77 33.39 34.08 24,508,970 +0.02(+0.05%)
Mar 13, 2009 34.59 34.65 33.63 34.07 0 -0.27(-0.77%)
Mar 12, 2009 33.42 34.39 33.11 34.33 28,813,230 +1.18(+3.56%)
Mar 11, 2009 33.09 34.01 32.67 33.15 28,366,296 -0.17(-0.50%)
Mar 10, 2009 32.43 33.45 32.10 33.32 40,524,596 +1.76(+5.58%)
Mar 09, 2009 31.21 32.27 31.14 31.56 32,624,018 +0.01(+0.02%)
Mar 06, 2009 31.15 32.14 30.58 31.55 0 +0.98(+3.21%)
Mar 05, 2009 31.44 31.55 30.39 30.57 41,120,872 -1.53(-4.76%)
Mar 04, 2009 31.98 32.73 31.87 32.10 35,257,740 +0.85(+2.72%)
Mar 02, 2009 32.15 32.59 31.24 31.25 35,666,052 -1.62(-4.94%)
Feb 27, 2009 33.53 33.99 32.80 32.88 0 -1.35(-3.94%)
Feb 26, 2009 34.85 35.36 34.08 34.22 29,014,274 -0.16(-0.47%)
Feb 25, 2009 35.36 35.53 34.26 34.39 49,271,180 -0.96(-2.73%)
Feb 24, 2009 34.26 35.65 33.89 35.35 35,514,688 +1.27(+3.72%)
Feb 23, 2009 35.73 36.21 33.88 34.08 34,736,944 -1.15(-3.27%)
Feb 20, 2009 35.46 35.85 34.51 35.24 36,724,788 -0.87(-2.41%)
Feb 19, 2009 35.73 36.67 35.73 36.11 18,772,204 +0.30(+0.85%)
Feb 18, 2009 36.01 36.39 35.52 35.80 23,201,596 -0.03(-0.09%)
Feb 17, 2009 36.41 36.78 35.80 35.84 34,781,044 -1.92(-5.09%)
Feb 13, 2009 37.75 38.31 34.12 37.76 20,045,582 -0.07(-0.19%)
Feb 12, 2009 37.88 37.94 36.79 37.83 31,831,426 -0.41(-1.06%)
Feb 11, 2009 38.35 38.69 37.71 38.24 28,951,498 +0.08(+0.20%)
Feb 10, 2009 39.90 40.37 37.86 38.16 37,556,036 -1.77(-4.43%)
Feb 09, 2009 39.93 40.54 39.49 39.93 27,758,262 -0.26(-0.64%)
Feb 06, 2009 38.94 40.24 38.79 40.19 24,887,144 +0.89(+2.25%)
Feb 05, 2009 38.35 39.40 38.08 39.30 27,832,646 +0.89(+2.30%)
Feb 04, 2009 38.79 39.13 38.10 38.42 22,473,250 -0.02(-0.06%)
Feb 03, 2009 37.87 38.52 37.53 38.44 23,314,158 +0.72(+1.92%)
Feb 02, 2009 37.30 38.02 37.09 37.72 23,193,268 -0.12(-0.33%)
Jan 30, 2009 38.79 39.01 37.66 37.84 0 -0.05(-0.14%)
Jan 29, 2009 38.91 39.00 37.89 37.89 29,410,272 -1.70(-4.30%)
Jan 28, 2009 39.16 39.72 38.61 39.59 27,313,578 +0.91(+2.36%)
Jan 27, 2009 38.25 38.97 38.00 38.68 25,407,776 +0.43(+1.12%)
Jan 26, 2009 38.33 38.84 37.63 38.25 26,134,430 +0.25(+0.66%)
Jan 23, 2009 36.70 38.16 36.58 38.00 25,021,228 +0.47(+1.24%)
Jan 22, 2009 37.52 38.08 36.64 37.53 26,697,892 -0.69(-1.80%)
Jan 21, 2009 36.72 38.36 36.71 38.22 29,613,490 +1.57(+4.27%)
Jan 20, 2009 38.06 38.74 36.49 36.65 29,975,648 -1.84(-4.78%)
Jan 16, 2009 38.68 39.14 37.76 38.49 29,065,236 +0.52(+1.37%)
Jan 15, 2009 37.40 38.23 36.62 37.97 35,966,324 +0.58(+1.55%)
Jan 14, 2009 37.99 38.19 36.93 37.39 28,251,406 -1.14(-2.97%)
Jan 13, 2009 37.87 39.01 37.87 38.54 26,797,534 +0.54(+1.41%)
Jan 12, 2009 38.76 38.96 37.80 38.00 26,455,768 -1.07(-2.75%)
Jan 09, 2009 39.64 39.71 38.74 39.07 26,431,662 -0.76(-1.91%)
Jan 08, 2009 39.50 40.16 39.29 39.84 21,230,862 +0.15(+0.38%)
Jan 07, 2009 41.00 41.35 39.35 39.69 23,900,052 -1.82(-4.38%)
Jan 06, 2009 41.62 42.09 40.96 41.50 29,640,284 +0.37(+0.90%)
Jan 05, 2009 40.87 42.05 40.64 41.13 31,597,660 +0.08(+0.18%)
Jan 02, 2009 39.83 41.48 39.48 41.06 25,557,380 +1.37(+3.45%)
Jan 01, 2009 39.12 40.04 39.12 39.69 0 +0.00(+0.00%)
Dec 31, 2008 39.12 40.04 39.12 39.69 18,570,550 +0.32(+0.80%)
Dec 30, 2008 38.37 39.43 38.23 39.37 18,641,724 +0.98(+2.56%)
Dec 29, 2008 38.23 38.49 37.78 38.39 16,771,862 +0.64(+1.71%)
Dec 26, 2008 37.52 37.88 37.27 37.75 12,609,866 +0.39(+1.05%)
Dec 24, 2008 36.91 37.55 36.69 37.36 6,938,872 +0.23(+0.61%)
Dec 23, 2008 37.61 37.98 36.94 37.13 26,405,838 -0.10(-0.27%)
Dec 22, 2008 38.42 38.63 36.79 37.23 31,427,320 -0.78(-2.06%)
Dec 19, 2008 39.48 40.06 38.01 38.02 58,425,676 -1.17(-2.98%)
Dec 18, 2008 41.05 41.18 38.76 39.19 40,020,668 -2.03(-4.93%)
Dec 17, 2008 42.09 42.39 41.05 41.22 38,759,600 -1.18(-2.77%)
Dec 16, 2008 42.36 42.96 41.83 42.39 43,341,588 +0.43(+1.02%)
Dec 15, 2008 43.03 43.25 41.35 41.97 30,767,556 -0.42(-1.00%)
Dec 12, 2008 41.38 43.24 41.17 42.39 33,187,832 -0.25(-0.58%)
Dec 11, 2008 42.39 43.96 42.23 42.64 38,304,124 +0.55(+1.30%)
Dec 10, 2008 41.21 42.60 41.01 42.09 32,912,818 +1.55(+3.81%)
Dec 09, 2008 41.47 42.17 40.36 40.54 36,698,900 -1.36(-3.24%)
Dec 08, 2008 40.80 42.54 40.72 41.90 40,918,436 +1.97(+4.93%)
Dec 05, 2008 38.02 40.39 36.61 39.93 42,662,808 +1.43(+3.71%)
Dec 04, 2008 39.41 40.22 37.83 38.50 39,913,124 -1.60(-3.99%)
Dec 03, 2008 39.63 40.37 39.17 40.10 42,085,024 -0.43(-1.06%)
Dec 02, 2008 39.57 41.29 39.19 40.53 39,247,848 +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.