Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 49.58 49.94 48.95 49.94 20,577,450 +0.69(+1.40%)
Nov 29, 2007 48.71 49.69 48.71 49.25 15,535,481 +0.28(+0.58%)
Nov 28, 2007 48.09 49.22 47.84 48.97 18,925,466 +1.00(+2.08%)
Nov 27, 2007 47.48 48.13 46.61 47.97 25,557,234 +0.30(+0.62%)
Nov 26, 2007 49.42 49.69 47.52 47.68 18,083,732 -1.64(-3.32%)
Nov 23, 2007 49.20 49.54 48.85 49.32 6,025,389 +0.52(+1.07%)
Nov 21, 2007 49.96 50.35 48.70 48.79 20,102,950 -1.22(-2.45%)
Nov 20, 2007 48.39 50.42 48.39 50.02 19,228,658 +1.63(+3.38%)
Nov 19, 2007 48.92 49.15 48.15 48.38 15,022,165 -0.54(-1.10%)
Nov 16, 2007 48.30 49.20 48.19 48.92 19,979,894 +1.04(+2.16%)
Nov 15, 2007 48.90 49.21 47.50 47.89 20,270,776 -1.01(-2.07%)
Nov 14, 2007 49.70 50.26 48.78 48.90 17,500,946 -0.51(-1.02%)
Nov 13, 2007 48.83 49.50 47.56 49.41 21,001,956 +0.89(+1.83%)
Nov 12, 2007 49.50 49.50 48.03 48.52 21,992,370 -1.13(-2.28%)
Nov 09, 2007 50.58 50.58 49.56 49.65 17,813,266 -1.09(-2.15%)
Nov 08, 2007 50.06 51.55 49.90 50.74 30,926,492 +0.93(+1.87%)
Nov 07, 2007 51.73 51.73 49.68 49.81 22,462,082 -1.76(-3.42%)
Nov 06, 2007 50.47 51.61 50.47 51.57 17,363,738 +1.23(+2.44%)
Nov 05, 2007 49.77 50.76 49.77 50.35 15,974,437 +0.00(+0.00%)
Nov 02, 2007 49.87 50.80 49.56 50.35 21,747,950 -0.32(-0.63%)
Nov 01, 2007 51.24 52.05 50.35 50.66 18,527,018 -1.41(-2.70%)
Oct 31, 2007 51.44 52.42 51.31 52.07 17,384,696 +0.81(+1.59%)
Oct 30, 2007 52.21 52.32 51.03 51.26 16,919,304 -1.59(-3.01%)
Oct 29, 2007 52.27 53.24 52.12 52.85 16,251,474 +0.70(+1.34%)
Oct 26, 2007 52.27 52.52 51.84 52.15 13,148,523 +0.24(+0.46%)
Oct 25, 2007 51.47 52.12 50.97 51.91 16,227,572 +0.76(+1.48%)
Oct 24, 2007 50.71 51.45 50.24 51.15 19,305,662 +0.56(+1.10%)
Oct 23, 2007 50.60 51.05 49.97 50.60 16,924,050 +0.27(+0.54%)
Oct 22, 2007 50.16 50.36 49.34 50.32 19,008,734 -0.47(-0.93%)
Oct 19, 2007 52.75 52.75 50.66 50.80 24,803,040 -1.79(-3.41%)
Oct 18, 2007 52.96 53.34 52.35 52.59 17,642,670 -0.48(-0.90%)
Oct 17, 2007 53.42 53.45 52.38 53.07 18,838,262 -0.11(-0.20%)
Oct 16, 2007 52.58 53.40 52.41 53.17 19,139,840 +0.64(+1.21%)
Oct 15, 2007 52.50 52.88 52.34 52.54 14,924,180 +0.52(+1.01%)
Oct 12, 2007 52.08 52.20 51.71 52.01 10,560,374 +0.23(+0.45%)
Oct 11, 2007 52.64 52.82 51.30 51.78 16,121,059 -0.61(-1.17%)
Oct 10, 2007 51.40 52.62 51.38 52.39 20,259,028 -0.41(-0.78%)
Oct 09, 2007 52.25 52.92 52.17 52.80 15,302,803 +0.69(+1.33%)
Oct 08, 2007 52.09 52.33 51.95 52.11 9,944,344 -0.42(-0.80%)
Oct 05, 2007 52.41 52.67 51.78 52.53 11,420,073 +0.27(+0.52%)
Oct 04, 2007 52.06 52.37 51.51 52.26 11,888,785 +0.20(+0.39%)
Oct 03, 2007 52.07 52.34 51.65 52.05 15,386,106 -0.61(-1.17%)
Oct 02, 2007 53.44 53.48 52.25 52.67 16,058,167 -1.07(-1.99%)
Oct 01, 2007 53.09 53.79 53.07 53.74 15,716,506 +0.49(+0.92%)
Sep 28, 2007 53.23 53.71 52.92 53.25 14,964,990 +0.04(+0.07%)
Sep 27, 2007 53.07 53.28 52.86 53.21 13,020,240 +0.57(+1.08%)
Sep 26, 2007 53.02 53.10 52.05 52.64 20,189,774 +0.36(+0.69%)
Sep 25, 2007 52.97 53.25 52.16 52.28 21,970,124 -1.41(-2.62%)
Sep 24, 2007 54.06 54.34 53.59 53.69 15,867,296 -0.28(-0.52%)
Sep 21, 2007 53.65 54.26 53.55 53.96 22,210,190 +0.38(+0.71%)
Sep 20, 2007 53.50 53.85 53.34 53.58 14,400,739 +0.03(+0.06%)
Sep 19, 2007 53.32 54.02 53.25 53.55 20,006,262 +0.44(+0.82%)
Sep 18, 2007 51.89 53.22 51.75 53.11 17,222,816 +1.37(+2.65%)
Sep 17, 2007 51.22 52.09 51.21 51.74 13,586,894 +0.16(+0.31%)
Sep 14, 2007 50.87 51.93 50.85 51.58 14,012,518 +0.32(+0.62%)
Sep 13, 2007 50.75 51.68 50.95 51.26 15,752,534 +0.51(+1.01%)
Sep 12, 2007 50.41 51.12 50.23 50.75 19,490,626 +0.34(+0.68%)
Sep 11, 2007 49.79 50.72 49.33 50.41 17,793,282 +0.88(+1.77%)
Sep 10, 2007 49.82 50.24 48.88 49.53 18,421,568 -0.34(-0.68%)
Sep 07, 2007 50.03 50.66 49.61 49.87 17,183,302 -0.73(-1.44%)
Sep 06, 2007 50.35 50.83 50.14 50.60 14,329,704 +0.32(+0.65%)
Sep 05, 2007 50.34 50.44 49.95 50.28 16,065,432 -0.21(-0.42%)
Sep 04, 2007 49.61 50.80 49.59 50.49 16,782,196 +0.55(+1.11%)
Aug 31, 2007 50.25 50.56 49.77 49.94 14,331,989 +0.32(+0.65%)
Aug 30, 2007 49.33 49.84 48.68 49.61 13,752,383 +0.28(+0.57%)
Aug 29, 2007 48.48 49.72 48.18 49.33 17,658,486 +1.37(+2.85%)
Aug 28, 2007 49.28 49.35 47.97 47.97 17,680,806 -1.54(-3.10%)
Aug 27, 2007 49.29 49.73 49.13 49.50 11,230,269 -0.13(-0.25%)
Aug 24, 2007 48.88 49.81 48.88 49.63 13,501,946 +0.99(+2.04%)
Aug 23, 2007 48.82 49.20 47.85 48.64 15,229,166 +0.05(+0.11%)
Aug 22, 2007 48.26 48.68 48.00 48.59 18,015,600 +0.62(+1.29%)
Aug 21, 2007 47.88 48.51 47.55 47.97 19,906,878 -0.34(-0.69%)
Aug 20, 2007 47.80 48.68 47.24 48.30 16,236,121 +0.30(+0.63%)
Aug 17, 2007 47.62 48.42 47.08 48.00 28,489,358 +1.69(+3.65%)
Aug 16, 2007 45.40 46.64 44.52 46.31 34,095,136 +0.36(+0.78%)
Aug 15, 2007 46.80 47.69 45.74 45.95 21,528,114 -0.96(-2.05%)
Aug 14, 2007 46.91 47.63 46.72 46.91 27,045,920 +0.00(+0.00%)
Aug 13, 2007 47.47 47.97 46.72 46.91 18,064,808 -0.55(-1.16%)
Aug 10, 2007 45.60 47.64 45.18 47.47 23,285,060 +1.31(+2.85%)
Aug 09, 2007 47.28 48.22 46.15 46.15 27,387,824 -1.83(-3.82%)
Aug 08, 2007 47.22 48.72 47.22 47.98 25,404,008 +0.65(+1.38%)
Aug 07, 2007 46.28 47.73 45.82 47.33 26,930,048 +0.66(+1.41%)
Aug 06, 2007 46.20 46.70 44.60 46.67 30,088,108 +0.31(+0.67%)
Aug 03, 2007 46.78 48.37 46.20 46.36 27,328,000 -1.38(-2.88%)
Aug 02, 2007 48.09 48.93 46.99 47.73 27,734,766 -0.73(-1.50%)
Aug 01, 2007 48.23 50.93 46.97 48.46 37,835,108 -0.05(-0.11%)
Jul 31, 2007 49.18 49.76 48.46 48.51 20,875,110 -0.67(-1.35%)
Jul 30, 2007 48.85 49.50 47.73 49.18 21,297,016 +0.70(+1.44%)
Jul 27, 2007 50.25 50.61 48.14 48.48 29,993,216 -1.29(-2.58%)
Jul 26, 2007 50.79 51.47 49.09 49.77 30,186,554 -2.04(-3.94%)
Jul 25, 2007 51.13 52.17 50.33 51.81 24,870,946 +0.68(+1.34%)
Jul 24, 2007 52.14 52.43 50.97 51.13 19,267,578 -1.55(-2.94%)
Jul 23, 2007 52.45 53.01 51.87 52.67 16,969,158 +0.26(+0.49%)
Jul 20, 2007 52.92 53.09 52.00 52.42 18,156,854 -0.50(-0.95%)
Jul 19, 2007 53.18 53.33 52.62 52.92 14,804,479 -0.05(-0.09%)
Jul 18, 2007 51.83 53.16 51.55 52.96 19,996,974 +1.13(+2.17%)
Jul 17, 2007 52.96 52.96 51.61 51.84 17,120,292 -0.58(-1.11%)
Jul 16, 2007 53.20 53.52 51.98 52.42 18,447,422 -0.69(-1.30%)
Jul 13, 2007 53.19 54.06 52.85 53.11 16,828,620 +0.02(+0.03%)
Jul 12, 2007 51.73 53.13 51.64 53.09 22,104,404 +1.45(+2.81%)
Jul 11, 2007 50.91 51.71 50.48 51.64 21,516,788 +1.00(+1.97%)
Jul 10, 2007 50.64 51.33 49.96 50.64 24,378,968 -0.28(-0.56%)
Jul 09, 2007 49.82 51.10 49.76 50.93 18,709,060 +1.04(+2.08%)
Jul 06, 2007 49.50 50.05 49.26 49.89 20,606,452 +0.63(+1.28%)
Jul 05, 2007 49.36 49.58 48.66 49.26 15,372,017 +0.14(+0.28%)
Jul 03, 2007 47.57 49.33 47.57 49.12 8,109,041 +0.67(+1.39%)
Jul 02, 2007 48.19 48.52 48.03 48.45 14,432,306 +0.52(+1.08%)
Jun 29, 2007 48.05 48.47 47.52 47.93 18,857,306 +0.03(+0.07%)
Jun 28, 2007 47.84 48.30 47.71 47.90 15,103,786 +0.16(+0.35%)
Jun 27, 2007 46.80 47.80 46.44 47.73 18,005,738 +0.68(+1.44%)
Jun 26, 2007 47.20 47.67 46.87 47.06 23,702,980 -0.14(-0.30%)
Jun 25, 2007 46.47 47.60 46.37 47.20 22,299,536 +0.80(+1.72%)
Jun 22, 2007 47.14 47.19 46.37 46.40 23,622,664 -0.74(-1.57%)
Jun 21, 2007 46.26 47.24 46.29 47.14 17,677,734 +1.07(+2.32%)
Jun 20, 2007 47.57 47.63 45.95 46.07 19,423,492 -1.32(-2.79%)
Jun 19, 2007 47.22 47.65 47.20 47.39 12,361,187 -0.06(-0.12%)
Jun 18, 2007 47.38 47.80 47.38 47.45 10,537,483 +0.13(+0.26%)
Jun 15, 2007 47.15 47.57 47.09 47.32 16,579,238 +0.48(+1.02%)
Jun 14, 2007 46.32 46.97 46.32 46.85 14,862,562 +0.67(+1.45%)
Jun 13, 2007 45.98 46.40 45.93 46.17 17,484,324 +0.34(+0.73%)
Jun 12, 2007 46.29 46.55 45.81 45.84 13,029,368 -0.46(-0.98%)
Jun 11, 2007 45.90 46.53 45.67 46.29 11,821,288 +0.38(+0.83%)
Jun 08, 2007 45.59 45.94 45.02 45.91 15,030,230 +0.28(+0.61%)
Jun 07, 2007 46.46 46.69 45.58 45.63 19,297,296 -0.90(-1.94%)
Jun 06, 2007 46.89 47.07 46.30 46.54 13,217,542 -0.53(-1.14%)
Jun 05, 2007 47.06 47.25 46.76 47.07 13,010,406 -0.23(-0.48%)
Jun 04, 2007 46.79 47.37 46.66 47.30 13,985,874 +0.51(+1.09%)
Jun 01, 2007 46.53 46.95 46.50 46.79 12,910,656 +0.42(+0.91%)
May 31, 2007 46.74 46.86 46.10 46.37 20,240,662 -0.43(-0.92%)
May 30, 2007 45.92 46.82 45.61 46.80 18,939,842 +0.88(+1.91%)
May 29, 2007 45.87 46.09 45.52 45.92 13,997,547 -0.24(-0.52%)
May 25, 2007 45.50 46.16 45.68 46.16 12,019,917 +0.66(+1.45%)
May 24, 2007 46.32 46.59 45.38 45.50 23,309,262 -0.81(-1.76%)
May 23, 2007 46.86 47.18 46.19 46.32 25,005,584 -0.44(-0.95%)
May 22, 2007 47.13 47.36 46.68 46.76 16,194,467 -0.37(-0.78%)
May 21, 2007 47.35 47.55 46.99 47.13 19,963,588 -0.01(-0.02%)
May 18, 2007 46.60 47.18 46.54 47.14 19,533,064 +0.79(+1.71%)
May 17, 2007 46.00 46.66 45.63 46.35 13,679,624 +0.42(+0.90%)
May 16, 2007 45.94 46.05 45.30 45.94 16,594,510 +0.00(+0.00%)
May 15, 2007 46.06 46.30 45.87 45.94 17,305,752 -0.08(-0.17%)
May 14, 2007 45.52 46.06 45.42 46.02 22,016,430 +0.47(+1.04%)
May 11, 2007 44.67 45.59 44.67 45.54 14,810,850 +1.05(+2.37%)
May 10, 2007 45.25 45.34 44.47 44.49 13,853,787 -0.89(-1.96%)
May 09, 2007 45.48 45.50 44.89 45.38 13,020,933 -0.17(-0.37%)
May 08, 2007 45.28 45.63 44.88 45.55 12,334,034 +0.27(+0.59%)
May 07, 2007 44.95 45.35 44.67 45.28 12,826,548 +0.16(+0.35%)
May 04, 2007 45.40 45.72 44.84 45.12 13,618,715 -0.15(-0.33%)
May 03, 2007 44.75 45.44 44.63 45.27 12,509,689 +0.52(+1.17%)
May 02, 2007 44.66 44.94 44.43 44.75 11,271,818 +0.16(+0.37%)
May 01, 2007 44.37 44.74 44.05 44.58 16,242,476 +0.32(+0.72%)
Apr 30, 2007 44.43 44.99 44.25 44.26 19,668,052 -0.17(-0.37%)
Apr 27, 2007 44.62 44.67 44.01 44.43 14,269,816 -0.06(-0.13%)
Apr 26, 2007 44.48 44.60 43.98 44.48 18,320,476 -0.08(-0.18%)
Apr 25, 2007 44.14 44.91 44.13 44.56 19,199,306 +0.69(+1.58%)
Apr 24, 2007 43.88 44.27 43.76 43.87 15,823,235 -0.26(-0.59%)
Apr 23, 2007 44.42 44.88 44.04 44.13 21,515,824 -0.51(-1.13%)
Apr 20, 2007 43.98 44.74 43.85 44.64 27,454,780 +0.93(+2.14%)
Apr 19, 2007 44.08 44.18 43.66 43.71 14,083,006 -0.55(-1.23%)
Apr 18, 2007 44.13 44.45 43.98 44.25 12,381,872 -0.11(-0.24%)
Apr 17, 2007 44.38 44.71 44.12 44.36 15,486,105 +0.05(+0.12%)
Apr 16, 2007 43.96 44.37 43.63 44.31 14,601,218 +0.49(+1.12%)
Apr 13, 2007 44.10 44.10 43.61 43.82 12,768,618 -0.09(-0.21%)
Apr 12, 2007 43.67 43.94 43.41 43.91 14,146,845 +0.35(+0.80%)
Apr 11, 2007 43.84 44.08 43.51 43.56 18,896,070 -0.27(-0.62%)
Apr 10, 2007 43.12 43.94 43.05 43.84 15,510,490 +0.88(+2.05%)
Apr 09, 2007 42.86 43.47 42.75 42.95 11,262,782 -0.07(-0.16%)
Apr 05, 2007 42.99 43.19 42.86 43.02 11,080,791 +0.03(+0.08%)
Apr 04, 2007 42.74 43.10 42.48 42.99 11,638,173 +0.12(+0.28%)
Apr 03, 2007 42.45 43.01 42.37 42.87 16,447,078 +0.29(+0.68%)
Apr 02, 2007 42.13 42.70 42.13 42.58 14,397,324 +0.50(+1.18%)
Mar 30, 2007 42.57 42.57 41.75 42.08 14,956,410 -0.56(-1.32%)
Mar 29, 2007 42.31 42.66 42.29 42.65 18,009,844 +0.50(+1.17%)
Mar 28, 2007 42.37 42.49 41.97 42.15 17,991,348 -0.05(-0.12%)
Mar 27, 2007 42.11 42.32 41.89 42.20 15,023,545 -0.13(-0.31%)
Mar 26, 2007 42.19 42.42 41.83 42.33 17,769,952 +0.40(+0.95%)
Mar 23, 2007 41.76 42.16 41.65 41.94 19,127,794 +0.44(+1.06%)
Mar 22, 2007 40.71 41.80 40.56 41.50 23,184,254 +0.90(+2.23%)
Mar 21, 2007 40.05 40.68 39.86 40.59 17,859,588 +0.73(+1.84%)
Mar 20, 2007 39.48 39.91 39.37 39.86 14,486,820 +0.38(+0.97%)
Mar 19, 2007 39.02 39.69 38.99 39.48 24,583,534 +0.74(+1.91%)
Mar 16, 2007 39.19 39.55 38.56 38.74 22,355,266 -0.45(-1.15%)
Mar 15, 2007 38.81 39.43 38.58 39.19 17,567,802 +0.31(+0.81%)
Mar 14, 2007 38.86 39.06 38.17 38.87 20,023,814 +0.27(+0.71%)
Mar 13, 2007 39.16 39.60 38.45 38.60 16,600,854 -0.56(-1.44%)
Mar 12, 2007 38.78 39.38 38.73 39.16 16,548,834 +0.20(+0.53%)
Mar 09, 2007 39.16 39.28 38.69 38.96 13,477,342 +0.01(+0.01%)
Mar 08, 2007 39.23 39.30 38.69 38.95 18,940,896 +0.07(+0.19%)
Mar 07, 2007 38.58 39.72 38.45 38.88 22,476,882 +0.38(+0.98%)
Mar 06, 2007 38.28 38.53 37.99 38.50 20,180,952 +0.71(+1.87%)
Mar 05, 2007 37.67 38.31 37.56 37.80 20,581,480 -0.20(-0.54%)
Mar 02, 2007 38.45 38.55 37.74 38.00 19,028,066 -0.46(-1.20%)
Mar 01, 2007 38.31 38.99 36.98 38.46 24,850,694 -0.52(-1.34%)
Feb 28, 2007 39.03 39.69 38.90 38.99 24,608,842 -0.03(-0.09%)
Feb 27, 2007 40.23 40.52 38.70 39.02 24,485,996 -1.61(-3.96%)
Feb 26, 2007 40.64 40.93 40.47 40.63 13,097,116 +0.19(+0.48%)
Feb 23, 2007 40.51 40.56 40.15 40.44 13,817,935 +0.23(+0.57%)
Feb 22, 2007 39.84 40.38 39.74 40.21 14,768,012 +0.42(+1.04%)
Feb 21, 2007 39.90 40.05 39.38 39.80 23,298,488 -0.14(-0.36%)
Feb 20, 2007 40.20 40.20 39.86 39.94 16,427,746 -0.35(-0.88%)
Feb 16, 2007 40.41 40.65 40.24 40.29 16,905,772 -0.31(-0.77%)
Feb 15, 2007 41.00 41.00 40.49 40.60 17,969,906 -0.47(-1.15%)
Feb 14, 2007 41.33 41.56 40.84 41.08 13,897,896 -0.36(-0.88%)
Feb 13, 2007 41.38 41.51 41.24 41.44 13,900,293 +0.29(+0.71%)
Feb 12, 2007 41.59 41.63 40.91 41.15 21,911,950 -0.57(-1.36%)
Feb 09, 2007 42.07 42.11 41.57 41.72 11,427,454 -0.24(-0.58%)
Feb 08, 2007 41.23 42.06 41.02 41.96 17,854,970 +0.63(+1.53%)
Feb 07, 2007 42.03 42.16 41.28 41.33 16,825,984 -0.42(-0.99%)
Feb 06, 2007 42.19 42.21 41.50 41.75 14,718,276 -0.23(-0.56%)
Feb 05, 2007 42.13 42.27 41.80 41.98 14,817,923 -0.15(-0.35%)
Feb 02, 2007 41.99 42.46 41.71 42.13 12,965,222 -0.24(-0.58%)
Feb 01, 2007 41.68 42.65 41.59 42.37 19,254,952 +0.90(+2.18%)
Jan 31, 2007 41.53 41.79 41.13 41.47 17,148,826 -0.11(-0.26%)
Jan 30, 2007 40.94 41.58 40.88 41.58 11,244,153 +0.88(+2.15%)
Jan 29, 2007 40.69 41.14 40.54 40.70 11,112,520 +0.02(+0.04%)
Jan 26, 2007 41.05 41.18 40.53 40.68 12,770,672 -0.01(-0.03%)
Jan 25, 2007 41.25 41.41 40.56 40.70 14,835,498 -0.75(-1.81%)
Jan 24, 2007 41.25 41.68 40.80 41.45 12,411,450 +0.16(+0.39%)
Jan 23, 2007 40.75 41.68 40.74 41.29 16,289,435 +0.76(+1.88%)
Jan 22, 2007 41.26 41.31 40.37 40.52 21,035,072 -0.63(-1.52%)
Jan 19, 2007 40.59 41.19 40.29 41.15 17,546,010 +0.80(+1.97%)
Jan 18, 2007 40.30 40.88 39.84 40.35 18,717,174 +0.06(+0.14%)
Jan 17, 2007 39.67 40.33 39.55 40.30 18,532,466 +0.65(+1.65%)
Jan 16, 2007 39.88 40.23 39.39 39.64 14,554,658 -0.39(-0.97%)
Jan 12, 2007 39.32 40.18 39.32 40.03 16,422,825 +0.94(+2.42%)
Jan 11, 2007 39.44 40.48 38.97 39.09 21,805,010 -0.41(-1.04%)
Jan 10, 2007 39.69 40.01 39.22 39.49 20,978,130 -0.69(-1.73%)
Jan 09, 2007 40.39 40.59 39.75 40.19 18,453,204 -0.47(-1.15%)
Jan 08, 2007 40.43 40.72 39.83 40.66 16,581,698 +0.51(+1.28%)
Jan 05, 2007 39.99 40.47 39.90 40.14 16,903,136 +0.15(+0.38%)
Jan 04, 2007 40.34 40.37 39.60 39.99 19,024,902 -0.39(-0.97%)
Jan 03, 2007 41.41 41.68 40.14 40.38 22,354,212 -1.46(-3.48%)
Dec 29, 2006 42.04 42.16 41.82 41.84 9,507,794 -0.43(-1.01%)
Dec 28, 2006 42.25 42.40 42.11 42.27 7,131,372 +0.14(+0.32%)
Dec 27, 2006 41.70 42.19 41.69 42.13 8,988,995 +0.54(+1.30%)
Dec 26, 2006 41.33 41.77 41.27 41.59 7,042,973 +0.20(+0.49%)
Dec 22, 2006 41.71 41.83 41.34 41.38 7,884,966 -0.28(-0.68%)
Dec 21, 2006 41.91 42.20 41.28 41.67 13,250,983 -0.24(-0.57%)
Dec 20, 2006 42.37 42.62 41.81 41.91 15,276,090 -0.48(-1.13%)
Dec 19, 2006 41.53 42.56 41.25 42.39 16,170,807 +0.66(+1.58%)
Dec 18, 2006 42.73 42.92 41.68 41.73 16,198,750 -1.17(-2.72%)
Dec 15, 2006 43.24 43.31 42.66 42.89 16,756,213 -0.34(-0.78%)
Dec 14, 2006 42.52 43.36 42.36 43.23 16,229,681 +0.89(+2.11%)
Dec 13, 2006 42.41 42.52 42.03 42.33 13,421,807 +0.31(+0.74%)
Dec 12, 2006 42.37 42.43 41.75 42.02 16,258,503 +0.09(+0.20%)
Dec 11, 2006 41.44 42.13 41.34 41.94 14,034,980 +0.49(+1.19%)
Dec 08, 2006 41.89 42.11 41.41 41.44 13,422,158 -0.28(-0.67%)
Dec 07, 2006 41.91 42.11 41.57 41.72 12,620,762 -0.14(-0.33%)
Dec 06, 2006 42.02 42.34 41.82 41.86 18,137,392 -0.22(-0.53%)
Dec 05, 2006 41.91 42.20 41.41 42.08 14,521,618 +0.26(+0.61%)
Dec 04, 2006 41.60 41.84 41.37 41.82 13,162,583 +0.22(+0.53%)
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.