Skip to main content

Chevron Corp (NY: CVX )

158.05 +1.70 (+1.09%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 32.87 33.12 32.55 32.62 13,721,005 -0.03(-0.10%)
Nov 29, 2005 32.71 33.05 32.59 32.65 13,054,915 +0.11(+0.33%)
Nov 28, 2005 33.23 33.26 32.50 32.54 12,186,766 -0.77(-2.32%)
Nov 25, 2005 33.61 33.67 33.31 33.32 4,123,224 -0.10(-0.29%)
Nov 23, 2005 33.58 33.74 33.12 33.41 11,950,269 -0.23(-0.69%)
Nov 22, 2005 33.58 33.72 33.23 33.65 14,343,872 +0.15(+0.46%)
Nov 21, 2005 33.16 33.57 33.14 33.49 14,677,181 +0.42(+1.27%)
Nov 18, 2005 33.01 33.14 32.50 33.07 14,197,512 +0.37(+1.13%)
Nov 17, 2005 32.78 33.06 32.49 32.70 18,244,306 +0.18(+0.54%)
Nov 16, 2005 32.04 32.66 31.96 32.53 15,366,640 +0.26(+0.81%)
Nov 15, 2005 32.22 33.07 32.21 32.26 18,727,312 +0.05(+0.16%)
Nov 14, 2005 32.41 32.67 32.05 32.21 18,367,648 -0.02(-0.05%)
Nov 11, 2005 31.91 32.43 31.90 32.23 20,274,378 +0.23(+0.71%)
Nov 10, 2005 32.24 32.43 31.30 32.00 27,520,374 -0.31(-0.95%)
Nov 09, 2005 32.94 33.15 32.30 32.31 19,268,830 -0.62(-1.88%)
Nov 08, 2005 32.53 33.00 32.48 32.93 9,220,898 +0.26(+0.80%)
Nov 07, 2005 33.02 33.02 32.38 32.67 14,786,644 -0.35(-1.05%)
Nov 04, 2005 33.85 33.85 32.78 33.02 16,476,556 -0.84(-2.47%)
Nov 03, 2005 33.46 33.91 33.28 33.85 15,497,187 +0.55(+1.64%)
Nov 02, 2005 32.75 33.36 32.57 33.31 13,020,125 +0.50(+1.53%)
Nov 01, 2005 32.48 33.00 32.34 32.81 13,195,301 +0.32(+1.00%)
Oct 31, 2005 32.76 33.17 32.11 32.48 19,703,694 -0.18(-0.54%)
Oct 28, 2005 32.36 32.72 31.19 32.66 23,396,446 +0.50(+1.56%)
Oct 27, 2005 33.00 33.14 32.08 32.16 18,259,942 -0.66(-2.01%)
Oct 26, 2005 33.35 33.85 32.73 32.82 22,918,886 -0.57(-1.72%)
Oct 25, 2005 32.98 33.59 32.68 33.39 16,982,054 +0.48(+1.45%)
Oct 24, 2005 32.05 32.96 31.91 32.91 14,199,796 +0.87(+2.72%)
Oct 21, 2005 31.74 32.78 31.59 32.04 20,855,078 +0.31(+0.99%)
Oct 20, 2005 33.08 33.17 31.31 31.73 35,283,816 -1.47(-4.44%)
Oct 19, 2005 32.68 33.29 32.07 33.20 21,339,314 +0.60(+1.83%)
Oct 18, 2005 33.64 33.84 32.61 32.61 18,173,848 -1.51(-4.44%)
Oct 17, 2005 34.14 34.39 33.76 34.12 13,079,162 +0.27(+0.79%)
Oct 14, 2005 33.89 34.00 32.90 33.85 23,274,332 -0.03(-0.10%)
Oct 13, 2005 34.52 34.60 33.26 33.89 24,248,782 -0.81(-2.33%)
Oct 12, 2005 34.70 35.65 34.58 34.69 15,692,921 -0.68(-1.91%)
Oct 11, 2005 34.41 35.74 34.41 35.37 20,274,906 +1.04(+3.02%)
Oct 10, 2005 34.69 34.71 34.03 34.34 12,477,379 -0.38(-1.10%)
Oct 07, 2005 34.36 34.72 34.05 34.72 17,455,926 +0.57(+1.67%)
Oct 06, 2005 35.06 35.26 33.59 34.15 32,083,382 -1.16(-3.29%)
Oct 05, 2005 35.76 35.91 35.05 35.31 20,096,392 -0.46(-1.27%)
Oct 04, 2005 36.68 36.69 35.69 35.76 14,240,910 -0.92(-2.50%)
Oct 03, 2005 37.14 37.27 36.49 36.68 11,881,921 -0.16(-0.43%)
Sep 30, 2005 37.39 37.39 36.83 36.84 11,603,080 -0.59(-1.58%)
Sep 29, 2005 36.98 37.55 36.84 37.43 15,438,151 +0.45(+1.22%)
Sep 28, 2005 36.82 36.99 36.52 36.98 11,338,823 +0.46(+1.25%)
Sep 27, 2005 36.60 36.76 36.19 36.53 10,825,594 -0.03(-0.09%)
Sep 26, 2005 35.92 36.77 35.92 36.56 10,887,617 +0.55(+1.53%)
Sep 23, 2005 36.06 36.23 35.75 36.01 13,665,307 -0.28(-0.78%)
Sep 22, 2005 36.29 36.99 35.74 36.29 13,456,220 -0.28(-0.78%)
Sep 21, 2005 36.45 36.99 36.43 36.58 12,792,239 +0.13(+0.36%)
Sep 20, 2005 36.60 36.86 36.26 36.45 11,537,719 -0.15(-0.42%)
Sep 19, 2005 36.20 36.73 36.20 36.60 13,158,052 +0.53(+1.47%)
Sep 16, 2005 35.81 36.11 35.76 36.07 20,695,714 +0.53(+1.49%)
Sep 15, 2005 35.80 35.90 35.13 35.54 10,636,537 -0.06(-0.16%)
Sep 14, 2005 35.59 35.91 35.49 35.60 15,737,022 +0.10(+0.29%)
Sep 13, 2005 36.06 36.19 35.47 35.50 17,483,160 -0.53(-1.47%)
Sep 12, 2005 36.32 36.37 35.94 36.03 18,473,598 -0.29(-0.80%)
Sep 09, 2005 35.53 36.35 35.53 36.32 16,061,019 +1.00(+2.82%)
Sep 08, 2005 35.20 35.67 35.13 35.32 11,763,848 -0.18(-0.50%)
Sep 07, 2005 35.48 36.06 35.31 35.50 15,400,726 +0.02(+0.05%)
Sep 06, 2005 35.58 35.71 35.10 35.48 12,909,960 +0.02(+0.06%)
Sep 02, 2005 35.46 35.69 35.29 35.46 15,143,321 -0.23(-0.65%)
Sep 01, 2005 35.86 35.92 35.12 35.69 19,197,318 +0.75(+2.13%)
Aug 31, 2005 34.95 35.34 34.31 34.95 24,061,306 +0.49(+1.42%)
Aug 30, 2005 33.92 34.49 33.89 34.46 15,965,612 +0.59(+1.73%)
Aug 29, 2005 34.03 34.19 33.59 33.87 12,055,164 +0.07(+0.22%)
Aug 26, 2005 34.06 34.11 33.79 33.80 10,003,655 -0.26(-0.77%)
Aug 25, 2005 33.92 34.18 33.70 34.06 10,382,646 +0.01(+0.02%)
Aug 24, 2005 34.30 34.37 33.95 34.05 14,538,551 -0.14(-0.40%)
Aug 23, 2005 34.40 34.54 33.90 34.19 11,600,093 -0.15(-0.45%)
Aug 22, 2005 34.38 34.67 34.09 34.34 12,146,881 +0.24(+0.70%)
Aug 19, 2005 34.03 34.32 34.01 34.10 15,640,561 +0.25(+0.74%)
Aug 18, 2005 33.69 33.98 33.41 33.85 15,360,666 -0.09(-0.27%)
Aug 17, 2005 34.37 34.75 33.80 33.94 18,345,862 -0.74(-2.13%)
Aug 16, 2005 35.13 35.31 34.68 34.68 15,686,771 -0.68(-1.92%)
Aug 15, 2005 35.30 35.54 35.26 35.36 12,122,810 -0.09(-0.24%)
Aug 12, 2005 35.62 35.66 35.29 35.45 11,603,783 -0.13(-0.35%)
Aug 11, 2005 35.56 35.93 35.29 35.57 17,793,978 +0.01(+0.03%)
Aug 10, 2005 35.19 35.66 34.93 35.56 26,422,580 +0.72(+2.06%)
Aug 09, 2005 35.00 35.22 34.74 34.84 12,076,776 -0.02(-0.07%)
Aug 08, 2005 34.58 35.39 34.57 34.87 18,014,662 +0.52(+1.52%)
Aug 05, 2005 34.38 34.52 34.22 34.34 11,927,779 -0.04(-0.12%)
Aug 04, 2005 34.35 34.72 34.27 34.38 16,128,489 +0.03(+0.10%)
Aug 03, 2005 34.01 34.54 34.01 34.35 31,023,366 +0.45(+1.33%)
Aug 02, 2005 33.33 33.98 33.23 33.90 26,573,510 +0.64(+1.93%)
Aug 01, 2005 33.07 33.41 32.89 33.26 12,740,406 +0.24(+0.72%)
Jul 29, 2005 33.68 33.96 32.95 33.02 15,750,376 -0.53(-1.58%)
Jul 28, 2005 33.49 33.62 33.10 33.55 11,991,032 +0.35(+1.05%)
Jul 27, 2005 32.92 33.23 32.76 33.20 10,287,767 +0.27(+0.83%)
Jul 26, 2005 33.29 33.32 32.91 32.92 12,409,206 -0.30(-0.89%)
Jul 25, 2005 32.92 33.53 32.82 33.22 14,591,087 +0.33(+1.00%)
Jul 22, 2005 32.71 33.03 32.59 32.89 11,798,813 +0.47(+1.44%)
Jul 21, 2005 32.69 32.73 32.13 32.42 11,727,654 -0.36(-1.09%)
Jul 20, 2005 32.47 32.96 32.31 32.78 14,859,385 +0.17(+0.52%)
Jul 19, 2005 32.30 32.65 31.99 32.61 10,600,518 +0.54(+1.67%)
Jul 18, 2005 32.15 32.36 31.99 32.08 10,916,257 -0.18(-0.55%)
Jul 15, 2005 32.34 32.42 31.94 32.25 10,895,348 -0.09(-0.26%)
Jul 14, 2005 32.71 33.03 32.05 32.34 17,879,370 -0.37(-1.13%)
Jul 13, 2005 32.74 32.88 32.48 32.71 9,782,620 -0.02(-0.07%)
Jul 12, 2005 32.71 33.01 32.44 32.73 9,396,425 +0.12(+0.37%)
Jul 11, 2005 32.65 32.75 32.32 32.61 8,051,945 -0.03(-0.10%)
Jul 08, 2005 33.02 33.16 32.37 32.65 9,302,600 -0.25(-0.76%)
Jul 07, 2005 32.26 32.91 32.08 32.90 12,973,037 +0.36(+1.12%)
Jul 06, 2005 33.47 33.57 32.45 32.53 11,897,383 -0.80(-2.39%)
Jul 05, 2005 32.60 33.33 32.52 33.33 10,921,879 +0.91(+2.79%)
Jul 01, 2005 32.07 32.58 31.93 32.42 10,250,869 +0.60(+1.88%)
Jun 30, 2005 32.24 32.28 31.50 31.83 24,819,992 -0.48(-1.48%)
Jun 29, 2005 32.44 32.60 32.04 32.30 15,211,143 -0.14(-0.42%)
Jun 28, 2005 32.71 33.06 32.34 32.44 12,510,059 -0.14(-0.44%)
Jun 27, 2005 32.37 32.90 32.37 32.58 12,258,804 +0.32(+0.99%)
Jun 24, 2005 32.29 32.90 32.26 32.26 16,267,118 -0.36(-1.12%)
Jun 23, 2005 33.17 33.78 32.58 32.63 30,667,040 -0.53(-1.61%)
Jun 22, 2005 33.55 33.84 32.85 33.16 21,050,460 -0.29(-0.87%)
Jun 21, 2005 33.63 33.85 33.32 33.45 16,989,786 -0.32(-0.94%)
Jun 20, 2005 33.65 33.82 33.30 33.77 10,765,855 +0.21(+0.63%)
Jun 17, 2005 33.44 33.76 33.29 33.56 24,829,656 +0.60(+1.81%)
Jun 16, 2005 32.46 33.00 32.33 32.96 11,492,739 +0.61(+1.90%)
Jun 15, 2005 32.01 32.40 31.95 32.35 12,742,163 +0.40(+1.26%)
Jun 14, 2005 31.87 32.13 31.75 31.95 8,533,196 +0.07(+0.21%)
Jun 13, 2005 32.04 32.10 31.74 31.88 9,465,652 -0.17(-0.52%)
Jun 10, 2005 31.88 32.09 31.60 32.04 14,999,069 +0.17(+0.52%)
Jun 09, 2005 31.33 32.18 31.15 31.88 15,419,351 +0.67(+2.15%)
Jun 08, 2005 31.19 31.69 30.94 31.21 12,990,607 +0.03(+0.09%)
Jun 07, 2005 31.22 31.58 31.15 31.18 11,314,224 -0.04(-0.13%)
Jun 06, 2005 31.70 31.70 31.08 31.22 8,693,086 -0.12(-0.38%)
Jun 03, 2005 31.29 31.44 31.05 31.34 11,697,608 +0.05(+0.16%)
Jun 02, 2005 31.15 31.35 30.87 31.29 8,702,574 +0.13(+0.40%)
Jun 01, 2005 30.70 31.30 30.62 31.16 13,026,099 +0.55(+1.80%)
May 31, 2005 31.17 31.21 30.61 30.61 14,896,459 -0.46(-1.47%)
May 27, 2005 30.60 31.12 30.60 31.06 10,246,652 +0.49(+1.60%)
May 26, 2005 30.45 30.60 30.36 30.57 9,151,846 +0.23(+0.75%)
May 25, 2005 30.10 30.49 29.89 30.35 11,557,573 +0.38(+1.27%)
May 24, 2005 29.97 30.12 29.82 29.97 9,690,903 +0.05(+0.15%)
May 23, 2005 29.65 30.00 29.46 29.92 14,838,652 +0.48(+1.64%)
May 20, 2005 29.71 29.75 29.38 29.44 10,015,603 -0.25(-0.84%)
May 19, 2005 29.43 29.73 29.31 29.69 13,139,428 +0.40(+1.38%)
May 18, 2005 29.38 29.75 29.13 29.28 17,355,950 -0.01(-0.04%)
May 17, 2005 28.71 29.33 28.35 29.29 15,579,592 +0.55(+1.90%)
May 16, 2005 29.19 29.19 28.49 28.75 22,472,776 -0.44(-1.50%)
May 13, 2005 29.89 29.89 29.01 29.19 17,373,170 -0.44(-1.48%)
May 12, 2005 30.39 30.39 29.33 29.62 16,809,338 -0.77(-2.53%)
May 11, 2005 30.15 30.45 30.02 30.39 11,024,666 +0.24(+0.79%)
May 10, 2005 30.43 30.61 30.03 30.15 11,586,564 -0.27(-0.88%)
May 09, 2005 30.28 30.48 30.06 30.42 21,152,718 +0.40(+1.35%)
May 06, 2005 30.94 32.06 29.97 30.02 12,975,321 -0.32(-1.05%)
May 05, 2005 30.28 30.59 30.05 30.34 12,300,973 +0.17(+0.55%)
May 04, 2005 30.01 30.31 29.85 30.17 17,562,226 +0.20(+0.66%)
May 03, 2005 30.19 30.28 29.82 29.97 20,104,474 -0.31(-1.03%)
May 02, 2005 29.57 30.28 29.24 30.28 18,571,464 +0.69(+2.33%)
Apr 29, 2005 29.14 29.60 28.83 29.60 24,977,598 +0.48(+1.66%)
Apr 28, 2005 29.41 29.72 29.04 29.11 17,983,034 -0.48(-1.63%)
Apr 27, 2005 30.52 30.56 29.52 29.60 15,944,352 -0.92(-3.02%)
Apr 26, 2005 30.94 31.06 30.52 30.52 10,816,457 -0.43(-1.38%)
Apr 25, 2005 30.93 31.19 30.82 30.94 11,725,194 +0.28(+0.93%)
Apr 22, 2005 30.44 30.92 30.11 30.66 14,053,611 +0.30(+0.97%)
Apr 21, 2005 29.77 30.43 29.71 30.36 14,919,827 +0.74(+2.50%)
Apr 20, 2005 30.36 30.56 29.48 29.62 18,069,656 -0.73(-2.42%)
Apr 19, 2005 30.05 30.49 29.98 30.36 17,709,816 +0.42(+1.41%)
Apr 18, 2005 29.74 30.12 29.41 29.94 16,563,354 +0.22(+0.75%)
Apr 15, 2005 30.73 30.73 29.41 29.71 23,877,170 -0.89(-2.90%)
Apr 14, 2005 31.00 31.25 30.52 30.60 18,905,300 -0.28(-0.92%)
Apr 13, 2005 31.68 31.84 30.82 30.89 23,712,712 -0.84(-2.64%)
Apr 12, 2005 32.16 32.35 31.66 31.72 17,215,388 -0.64(-1.99%)
Apr 11, 2005 32.27 32.49 32.19 32.37 12,416,058 +0.10(+0.32%)
Apr 08, 2005 32.90 33.03 32.25 32.26 11,411,212 -0.72(-2.19%)
Apr 07, 2005 32.87 33.21 32.61 32.99 20,552,692 +0.42(+1.28%)
Apr 06, 2005 31.71 32.70 31.71 32.57 18,903,718 +0.87(+2.73%)
Apr 05, 2005 32.44 32.59 31.55 31.71 27,400,544 -0.72(-2.23%)
Apr 04, 2005 33.12 33.63 32.30 32.43 44,831,344 -1.33(-3.93%)
Apr 01, 2005 33.68 33.82 33.39 33.76 12,888,875 +0.57(+1.71%)
Mar 31, 2005 33.40 33.72 32.90 33.19 16,735,543 +0.03(+0.09%)
Mar 30, 2005 33.07 33.23 32.29 33.16 18,183,688 +0.21(+0.64%)
Mar 29, 2005 33.16 33.69 32.90 32.95 10,865,654 -0.23(-0.69%)
Mar 28, 2005 33.19 33.40 32.90 33.18 9,057,845 +0.05(+0.14%)
Mar 24, 2005 33.39 33.76 32.81 33.13 13,191,787 -0.12(-0.36%)
Mar 23, 2005 33.49 33.58 32.96 33.25 15,690,109 -0.43(-1.27%)
Mar 22, 2005 34.17 34.63 33.62 33.68 12,308,177 -0.48(-1.42%)
Mar 21, 2005 34.49 34.50 33.87 34.16 9,787,189 -0.20(-0.60%)
Mar 18, 2005 33.84 34.42 33.78 34.36 20,574,128 +0.53(+1.56%)
Mar 17, 2005 33.92 34.01 33.39 33.84 11,912,142 +0.48(+1.43%)
Mar 16, 2005 33.11 33.72 32.79 33.36 13,089,352 +0.25(+0.76%)
Mar 15, 2005 33.80 33.92 33.03 33.11 11,943,417 -0.44(-1.31%)
Mar 14, 2005 33.28 33.56 32.78 33.55 13,546,708 +0.36(+1.10%)
Mar 11, 2005 33.15 33.82 33.00 33.18 16,285,567 -0.11(-0.32%)
Mar 10, 2005 33.91 33.92 32.88 33.29 25,836,610 -0.72(-2.13%)
Mar 09, 2005 35.00 35.34 33.95 34.01 19,138,106 -0.99(-2.83%)
Mar 08, 2005 34.82 35.23 34.76 35.00 12,933,855 +0.06(+0.16%)
Mar 07, 2005 35.03 35.17 34.57 34.95 10,137,541 -0.18(-0.50%)
Mar 04, 2005 34.76 35.25 34.49 35.12 13,322,159 +0.30(+0.85%)
Mar 03, 2005 35.00 35.04 34.58 34.83 13,664,604 -0.22(-0.62%)
Mar 02, 2005 34.68 35.22 34.63 35.04 12,228,056 +0.36(+1.03%)
Mar 01, 2005 35.33 35.36 34.57 34.68 13,017,314 -0.65(-1.84%)
Feb 28, 2005 35.42 35.74 34.29 35.33 16,428,941 +0.08(+0.23%)
Feb 25, 2005 34.81 35.94 34.81 35.25 15,522,664 +0.44(+1.28%)
Feb 24, 2005 34.32 34.85 34.09 34.81 10,780,263 +0.57(+1.66%)
Feb 23, 2005 33.80 34.28 33.77 34.24 7,895,920 +0.47(+1.38%)
Feb 22, 2005 34.12 34.76 33.77 33.77 14,743,421 -0.22(-0.65%)
Feb 18, 2005 33.38 34.29 33.29 33.99 11,548,612 +0.64(+1.91%)
Feb 17, 2005 33.90 34.07 33.27 33.36 11,186,664 -0.51(-1.50%)
Feb 16, 2005 33.11 33.92 33.08 33.86 9,270,095 +0.76(+2.29%)
Feb 15, 2005 33.15 33.20 32.87 33.11 7,065,372 +0.03(+0.10%)
Feb 14, 2005 32.87 33.22 32.84 33.07 8,886,710 -0.03(-0.09%)
Feb 11, 2005 32.73 33.35 32.69 33.10 10,929,434 +0.43(+1.32%)
Feb 10, 2005 32.44 32.82 32.04 32.67 12,577,178 +0.71(+2.21%)
Feb 09, 2005 32.15 32.30 31.82 31.96 9,575,466 -0.25(-0.78%)
Feb 08, 2005 32.01 32.30 31.90 32.21 8,160,881 +0.19(+0.60%)
Feb 07, 2005 32.30 32.33 31.89 32.02 8,960,681 -0.27(-0.85%)
Feb 04, 2005 32.06 32.30 31.74 32.29 9,487,439 +0.28(+0.89%)
Feb 03, 2005 31.60 32.01 31.43 32.01 8,790,601 +0.40(+1.28%)
Feb 02, 2005 31.41 31.80 31.41 31.60 8,744,918 +0.22(+0.69%)
Feb 01, 2005 31.10 31.39 31.09 31.39 11,192,989 +0.43(+1.38%)
Jan 31, 2005 30.58 31.05 30.34 30.96 10,826,472 +0.39(+1.27%)
Jan 28, 2005 30.77 30.79 30.29 30.57 8,448,156 -0.19(-0.63%)
Jan 27, 2005 30.48 30.85 30.39 30.77 7,875,715 +0.30(+0.97%)
Jan 26, 2005 30.40 30.60 30.23 30.47 9,595,848 +0.28(+0.94%)
Jan 25, 2005 30.01 30.20 29.82 30.19 8,090,248 +0.27(+0.89%)
Jan 24, 2005 29.77 30.23 29.75 29.92 8,769,516 +0.34(+1.14%)
Jan 21, 2005 29.60 29.87 29.58 29.58 7,473,882 +0.01(+0.04%)
Jan 20, 2005 29.99 29.99 29.49 29.57 9,737,289 -0.42(-1.39%)
Jan 19, 2005 30.23 30.24 29.98 29.99 8,332,191 -0.23(-0.75%)
Jan 18, 2005 29.91 30.22 29.81 30.22 11,773,512 +0.45(+1.51%)
Jan 14, 2005 29.65 29.85 29.56 29.77 7,974,284 +0.14(+0.46%)
Jan 13, 2005 29.92 30.47 29.60 29.63 10,680,815 -0.24(-0.82%)
Jan 12, 2005 29.26 29.89 29.22 29.87 9,641,179 +0.62(+2.12%)
Jan 11, 2005 29.31 29.41 29.09 29.25 8,256,990 +0.01(+0.04%)
Jan 10, 2005 29.16 29.59 29.12 29.24 9,100,717 +0.13(+0.45%)
Jan 07, 2005 29.44 29.45 28.91 29.11 8,952,248 -0.33(-1.12%)
Jan 06, 2005 28.91 29.57 28.80 29.44 10,278,103 +0.48(+1.67%)
Jan 05, 2005 28.84 29.17 28.74 28.96 9,745,196 +0.19(+0.65%)
Jan 04, 2005 29.01 29.29 28.68 28.77 12,576,299 -0.20(-0.69%)
Jan 03, 2005 29.86 29.86 28.93 28.97 12,913,298 -0.92(-3.07%)
Dec 31, 2004 29.93 30.02 29.85 29.89 4,047,144 -0.01(-0.02%)
Dec 30, 2004 30.12 30.12 29.89 29.89 5,636,555 -0.23(-0.77%)
Dec 29, 2004 29.85 30.12 29.71 30.12 7,434,349 +0.28(+0.93%)
Dec 28, 2004 29.78 30.01 29.78 29.85 7,795,418 +0.24(+0.83%)
Dec 27, 2004 29.98 30.07 29.60 29.60 8,388,592 -0.38(-1.25%)
Dec 23, 2004 29.77 30.04 29.77 29.98 5,173,753 +0.21(+0.71%)
Dec 22, 2004 30.12 30.14 29.46 29.77 7,697,903 -0.27(-0.91%)
Dec 21, 2004 29.91 30.11 29.83 30.04 8,441,655 +0.13(+0.42%)
Dec 20, 2004 29.56 29.95 29.56 29.91 8,856,841 +0.48(+1.62%)
Dec 17, 2004 29.03 29.63 29.02 29.44 15,708,734 -0.14(-0.48%)
Dec 16, 2004 29.68 29.83 29.44 29.58 8,985,631 -0.40(-1.35%)
Dec 15, 2004 30.18 30.39 29.98 29.98 12,253,181 -0.23(-0.75%)
Dec 14, 2004 30.16 30.55 30.08 30.21 9,078,051 -0.32(-1.06%)
Dec 13, 2004 30.05 30.53 30.05 30.53 9,981,692 +0.60(+2.00%)
Dec 10, 2004 30.04 30.67 29.89 29.94 8,436,559 -0.10(-0.34%)
Dec 09, 2004 29.99 30.06 29.61 30.04 8,080,936 +0.05(+0.17%)
Dec 08, 2004 29.48 30.02 29.27 29.99 9,733,599 +0.32(+1.07%)
Dec 07, 2004 30.06 30.23 29.66 29.67 9,022,880 -0.39(-1.29%)
Dec 06, 2004 29.97 30.09 29.78 30.06 8,241,001 +0.13(+0.42%)
Dec 03, 2004 29.78 30.13 29.71 29.93 11,096,879 +0.06(+0.21%)
Dec 02, 2004 30.11 30.20 29.63 29.87 15,744,226 -0.57(-1.87%)
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.