Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 41.49 42.48 41.49 42.10 17,507,900 +0.34(+0.80%)
Dec 30, 2008 40.69 41.83 40.55 41.76 17,575,002 +1.04(+2.56%)
Dec 29, 2008 40.55 40.82 40.07 40.72 15,812,137 +0.68(+1.71%)
Dec 26, 2008 39.79 40.18 39.53 40.04 11,888,301 +0.42(+1.05%)
Dec 24, 2008 39.15 39.83 38.92 39.62 6,541,814 +0.24(+0.61%)
Dec 23, 2008 39.90 40.29 39.19 39.38 24,894,836 -0.11(-0.27%)
Dec 22, 2008 40.75 40.98 39.02 39.49 29,628,976 -0.83(-2.06%)
Dec 19, 2008 41.87 42.49 40.32 40.32 55,082,424 -1.24(-2.99%)
Dec 18, 2008 43.54 43.68 41.11 41.56 37,730,592 -2.16(-4.93%)
Dec 17, 2008 44.65 44.96 43.54 43.72 36,541,688 -1.25(-2.77%)
Dec 16, 2008 44.93 45.57 44.37 44.97 40,861,480 +0.46(+1.02%)
Dec 15, 2008 45.64 45.88 43.86 44.51 29,006,966 -0.45(-1.00%)
Dec 12, 2008 43.89 45.87 43.66 44.96 31,288,748 -0.26(-0.58%)
Dec 11, 2008 44.97 46.62 44.79 45.22 36,112,276 +0.58(+1.30%)
Dec 10, 2008 43.71 45.19 43.50 44.64 31,029,470 +1.64(+3.81%)
Dec 09, 2008 43.98 44.73 42.81 43.00 34,598,904 -1.44(-3.24%)
Dec 08, 2008 43.27 45.12 43.19 44.44 38,576,988 +2.09(+4.93%)
Dec 05, 2008 40.32 42.84 38.83 42.36 40,221,544 +1.51(+3.71%)
Dec 04, 2008 41.80 42.66 40.13 40.84 37,629,204 -1.70(-3.99%)
Dec 03, 2008 42.04 42.82 41.55 42.54 39,676,820 -0.46(-1.06%)
Dec 02, 2008 41.97 43.80 41.57 42.99 37,001,992 +2.00(+4.89%)
Dec 01, 2008 43.54 43.62 40.98 40.99 39,880,500 -3.98(-8.85%)
Nov 28, 2008 44.54 45.10 43.78 44.97 15,216,366 -0.52(-1.15%)
Nov 26, 2008 43.18 45.53 42.84 45.49 34,552,228 +1.94(+4.44%)
Nov 25, 2008 42.79 44.15 42.28 43.56 38,682,088 +1.27(+3.00%)
Nov 24, 2008 40.78 44.25 39.93 42.29 48,350,832 +2.17(+5.41%)
Nov 21, 2008 37.26 40.43 36.58 40.12 61,075,932 +3.47(+9.46%)
Nov 20, 2008 39.34 40.55 36.58 36.65 60,080,208 -3.53(-8.79%)
Nov 19, 2008 41.63 42.69 40.04 40.19 38,650,308 -1.59(-3.80%)
Nov 18, 2008 40.40 42.15 39.84 41.77 41,498,636 +1.49(+3.70%)
Nov 17, 2008 41.04 41.87 40.18 40.28 36,848,704 -1.08(-2.61%)
Nov 14, 2008 42.08 44.02 39.83 41.37 46,765,932 -1.72(-4.00%)
Nov 13, 2008 38.51 43.32 37.50 43.09 50,075,104 +4.80(+12.53%)
Nov 12, 2008 40.97 41.47 38.21 38.29 39,441,152 -3.56(-8.51%)
Nov 11, 2008 41.42 42.69 40.73 41.85 27,742,352 -0.46(-1.08%)
Nov 10, 2008 42.81 43.30 41.44 42.31 23,339,344 +0.50(+1.20%)
Nov 07, 2008 40.30 42.11 40.18 41.81 27,993,678 +1.91(+4.78%)
Nov 06, 2008 42.05 42.61 39.29 39.90 37,593,156 -2.71(-6.37%)
Nov 05, 2008 43.67 44.59 42.12 42.62 28,832,484 -1.88(-4.23%)
Nov 04, 2008 42.92 44.92 42.57 44.50 35,385,228 +2.56(+6.11%)
Nov 03, 2008 41.80 42.62 41.36 41.94 18,388,878 -0.52(-1.22%)
Oct 31, 2008 42.04 43.24 41.09 42.46 36,031,852 +0.24(+0.57%)
Oct 30, 2008 41.04 42.62 40.31 42.22 38,391,012 +1.81(+4.48%)
Oct 29, 2008 39.97 42.30 39.50 40.41 45,448,576 +0.56(+1.40%)
Oct 28, 2008 36.27 40.34 34.80 39.85 44,094,268 +4.73(+13.47%)
Oct 27, 2008 35.62 37.84 34.65 35.12 32,114,648 -1.25(-3.44%)
Oct 24, 2008 34.72 37.26 34.47 36.37 34,749,824 -1.63(-4.28%)
Oct 23, 2008 35.79 38.19 34.38 38.00 47,345,204 +2.86(+8.15%)
Oct 22, 2008 36.36 36.90 34.22 35.14 39,083,684 -2.88(-7.57%)
Oct 21, 2008 38.50 39.49 36.99 38.02 30,808,060 -1.60(-4.04%)
Oct 20, 2008 36.48 39.84 36.43 39.62 32,134,048 +4.13(+11.64%)
Oct 17, 2008 35.03 38.37 33.86 35.49 38,172,704 -0.43(-1.19%)
Oct 16, 2008 34.52 36.65 31.66 35.91 55,873,404 +1.78(+5.20%)
Oct 15, 2008 37.84 37.84 33.25 34.14 44,153,996 -4.87(-12.49%)
Oct 14, 2008 41.37 42.12 37.08 39.01 47,596,960 -0.77(-1.93%)
Oct 13, 2008 34.25 40.12 33.82 39.78 54,470,132 +6.86(+20.85%)
Oct 10, 2008 34.43 36.86 31.59 32.91 84,713,752 -3.51(-9.64%)
Oct 09, 2008 41.97 42.05 36.43 36.43 47,373,028 -5.18(-12.45%)
Oct 08, 2008 41.05 43.91 40.07 41.60 48,052,088 -0.14(-0.34%)
Oct 07, 2008 44.40 44.71 41.29 41.75 42,985,108 -1.99(-4.54%)
Oct 06, 2008 44.19 44.31 41.35 43.73 45,742,136 -1.45(-3.20%)
Oct 03, 2008 45.51 47.64 45.00 45.18 0 -0.10(-0.23%)
Oct 02, 2008 46.39 46.66 44.89 45.28 33,069,422 -1.50(-3.21%)
Oct 01, 2008 46.39 47.29 44.66 46.78 25,712,864 -0.16(-0.34%)
Sep 30, 2008 44.88 47.06 44.73 46.94 35,367,356 +2.83(+6.43%)
Sep 29, 2008 48.39 48.67 44.11 44.11 41,111,192 -5.38(-10.87%)
Sep 26, 2008 48.95 49.58 48.33 49.49 0 -0.30(-0.59%)
Sep 25, 2008 48.43 50.18 48.43 49.78 24,227,680 +1.27(+2.63%)
Sep 24, 2008 48.80 49.28 48.29 48.51 19,738,108 -0.13(-0.27%)
Sep 23, 2008 49.61 50.31 48.31 48.64 25,685,834 -1.06(-2.14%)
Sep 22, 2008 50.21 51.08 49.37 49.70 25,697,776 -0.27(-0.54%)
Sep 19, 2008 48.70 50.15 47.64 49.97 0 +2.80(+5.94%)
Sep 18, 2008 46.31 47.52 44.89 47.17 41,074,808 +1.61(+3.54%)
Sep 17, 2008 46.10 47.75 45.25 45.56 40,858,788 -1.03(-2.21%)
Sep 16, 2008 44.87 46.88 44.11 46.59 35,945,504 +1.01(+2.21%)
Sep 15, 2008 46.19 47.69 45.58 45.58 30,564,914 -2.36(-4.93%)
Sep 12, 2008 47.18 48.08 46.94 47.94 23,529,178 +0.82(+1.74%)
Sep 11, 2008 45.80 47.24 45.32 47.12 28,728,764 +0.93(+2.02%)
Sep 10, 2008 45.33 46.51 45.15 46.19 31,184,826 +1.35(+3.01%)
Sep 09, 2008 45.65 46.29 44.82 44.84 37,161,484 -1.29(-2.79%)
Sep 08, 2008 46.29 46.87 45.34 46.13 27,150,130 +0.47(+1.03%)
Sep 05, 2008 46.10 46.52 45.02 45.66 0 -0.57(-1.23%)
Sep 04, 2008 47.89 48.02 46.00 46.23 29,039,508 -1.68(-3.52%)
Sep 03, 2008 47.30 48.06 47.20 47.91 18,903,876 +0.51(+1.07%)
Sep 02, 2008 48.09 48.16 47.36 47.40 23,602,850 -1.72(-3.51%)
Aug 29, 2008 49.87 49.93 49.01 49.13 0 -0.49(-0.99%)
Aug 28, 2008 49.70 49.79 48.58 49.62 15,565,631 +0.32(+0.65%)
Aug 27, 2008 49.36 49.52 48.84 49.30 14,456,222 +0.47(+0.97%)
Aug 26, 2008 48.83 49.04 48.29 48.83 16,430,756 +0.16(+0.33%)
Aug 25, 2008 50.41 50.41 48.40 48.67 19,931,484 -1.47(-2.94%)
Aug 22, 2008 49.90 50.53 49.66 50.14 15,065,944 -0.24(-0.47%)
Aug 21, 2008 49.66 50.71 49.59 50.38 19,722,602 +1.17(+2.38%)
Aug 20, 2008 48.56 49.52 48.09 49.21 20,539,134 +1.00(+2.07%)
Aug 19, 2008 47.10 48.56 47.10 48.21 19,103,770 +0.87(+1.83%)
Aug 18, 2008 48.20 48.56 47.13 47.35 18,243,248 -0.60(-1.26%)
Aug 15, 2008 48.63 48.79 47.61 47.95 0 -1.33(-2.69%)
Aug 14, 2008 48.87 49.79 48.45 49.28 25,275,148 +0.19(+0.39%)
Aug 13, 2008 47.48 49.13 47.36 49.08 26,935,270 +1.53(+3.21%)
Aug 12, 2008 48.29 48.29 47.31 47.56 22,281,004 -0.30(-0.62%)
Aug 11, 2008 48.15 48.45 47.27 47.85 20,046,920 -0.18(-0.38%)
Aug 08, 2008 47.16 48.06 46.60 48.04 24,756,104 +0.55(+1.16%)
Aug 07, 2008 48.27 48.55 47.42 47.48 22,166,906 -0.64(-1.34%)
Aug 06, 2008 46.89 48.27 46.68 48.13 34,330,132 +1.18(+2.51%)
Aug 05, 2008 46.98 47.41 46.02 46.95 38,591,236 -0.18(-0.37%)
Aug 04, 2008 47.84 48.24 46.72 47.12 29,013,726 -0.86(-1.79%)
Aug 01, 2008 47.80 48.64 47.50 47.98 22,998,100 -0.14(-0.30%)
Jul 31, 2008 49.04 49.51 47.93 48.13 26,584,098 -1.54(-3.09%)
Jul 30, 2008 47.30 49.75 46.91 49.66 30,394,676 +2.52(+5.34%)
Jul 29, 2008 47.15 47.63 46.36 47.15 24,748,466 +0.20(+0.42%)
Jul 28, 2008 47.16 47.51 46.74 46.95 19,267,048 -0.04(-0.08%)
Jul 25, 2008 46.70 47.79 46.61 46.99 25,345,348 +0.32(+0.68%)
Jul 24, 2008 47.05 47.51 46.40 46.67 33,314,802 -0.37(-0.79%)
Jul 23, 2008 48.80 48.84 46.86 47.04 33,563,864 -1.70(-3.48%)
Jul 22, 2008 49.24 49.81 48.45 48.74 26,488,414 -0.73(-1.47%)
Jul 21, 2008 49.27 49.49 48.65 49.46 29,212,738 +0.49(+1.00%)
Jul 18, 2008 48.91 49.56 48.49 48.97 28,363,454 +0.22(+0.44%)
Jul 17, 2008 49.03 49.37 47.79 48.76 36,080,488 -0.41(-0.83%)
Jul 16, 2008 50.85 51.00 48.99 49.17 35,496,556 -1.72(-3.39%)
Jul 15, 2008 52.50 52.84 50.73 50.89 26,816,428 -1.92(-3.64%)
Jul 14, 2008 52.71 53.11 52.08 52.82 20,530,124 +0.31(+0.60%)
Jul 11, 2008 54.05 54.40 51.88 52.50 30,540,586 -2.28(-4.16%)
Jul 10, 2008 53.35 54.78 52.66 54.78 31,807,598 +1.33(+2.49%)
Jul 09, 2008 54.80 55.09 53.35 53.45 25,119,682 -1.07(-1.96%)
Jul 08, 2008 54.67 55.23 53.81 54.52 34,193,132 -0.59(-1.06%)
Jul 07, 2008 55.84 56.54 54.52 55.10 26,841,460 -1.03(-1.84%)
Jul 04, 2008 55.66 56.59 55.21 56.13 16,521,066 +0.00(+0.00%)
Jul 03, 2008 55.66 56.59 55.21 56.13 16,521,066 +0.69(+1.24%)
Jul 02, 2008 56.40 56.91 55.30 55.45 30,888,598 -0.94(-1.68%)
Jul 01, 2008 55.92 56.69 55.62 56.39 23,600,406 -0.03(-0.05%)
Jun 30, 2008 55.95 56.64 55.50 56.42 21,684,534 +0.76(+1.36%)
Jun 27, 2008 55.39 56.53 55.39 55.66 29,999,952 +0.22(+0.40%)
Jun 26, 2008 56.42 57.04 55.44 55.44 25,698,744 -1.11(-1.96%)
Jun 25, 2008 56.24 57.01 55.41 56.55 24,919,758 +0.41(+0.73%)
Jun 24, 2008 56.11 56.65 55.79 56.14 18,424,026 -0.24(-0.42%)
Jun 23, 2008 54.65 56.39 54.65 56.38 21,402,752 +1.39(+2.53%)
Jun 20, 2008 55.39 55.82 54.69 54.99 26,407,744 -0.14(-0.25%)
Jun 19, 2008 56.66 56.94 55.13 55.13 26,959,926 -1.37(-2.42%)
Jun 18, 2008 56.87 57.09 55.68 56.49 22,873,616 -0.63(-1.11%)
Jun 17, 2008 56.80 57.42 56.38 57.12 16,102,739 +0.50(+0.88%)
Jun 16, 2008 56.64 57.43 56.41 56.62 13,274,925 +0.05(+0.09%)
Jun 13, 2008 55.46 56.76 55.21 56.57 16,442,257 +0.76(+1.37%)
Jun 12, 2008 56.27 56.27 55.53 55.81 23,342,728 -0.77(-1.37%)
Jun 11, 2008 56.66 56.90 55.93 56.58 19,619,664 +0.36(+0.65%)
Jun 10, 2008 56.76 57.59 55.58 56.22 27,186,860 -1.38(-2.39%)
Jun 09, 2008 56.89 57.65 56.63 57.60 20,268,492 +0.97(+1.71%)
Jun 06, 2008 57.26 58.14 55.98 56.63 32,638,784 -0.28(-0.49%)
Jun 05, 2008 54.87 57.05 54.87 56.91 24,457,666 +2.25(+4.11%)
Jun 04, 2008 55.31 55.62 54.37 54.66 24,160,136 -1.04(-1.86%)
Jun 03, 2008 56.37 57.04 55.57 55.70 24,668,374 -0.86(-1.52%)
Jun 02, 2008 56.24 56.74 55.67 56.56 20,471,834 +0.13(+0.22%)
May 30, 2008 56.42 56.62 55.98 56.43 20,880,880 +0.16(+0.29%)
May 29, 2008 56.94 57.20 56.25 56.27 23,135,268 -0.89(-1.55%)
May 28, 2008 56.27 57.24 56.10 57.15 18,455,908 +0.48(+0.84%)
May 27, 2008 56.89 57.07 56.09 56.68 22,531,302 -0.65(-1.14%)
May 26, 2008 58.12 58.39 57.20 57.33 0 +0.00(+0.00%)
May 23, 2008 58.12 58.39 57.20 57.33 20,177,574 -0.67(-1.16%)
May 22, 2008 58.54 58.86 57.89 58.00 30,544,294 -0.63(-1.08%)
May 21, 2008 58.76 59.55 58.45 58.63 38,645,388 -0.04(-0.07%)
May 20, 2008 58.48 58.76 58.18 58.67 28,589,380 +0.51(+0.87%)
May 19, 2008 57.27 58.51 57.15 58.17 22,684,006 +1.04(+1.81%)
May 16, 2008 56.36 57.18 56.28 57.13 28,643,634 +1.08(+1.92%)
May 15, 2008 56.05 56.12 55.44 56.05 23,604,736 +0.44(+0.79%)
May 14, 2008 55.76 56.35 55.50 55.62 23,546,580 -0.01(-0.01%)
May 13, 2008 55.45 55.76 54.81 55.62 18,684,218 +0.21(+0.38%)
May 12, 2008 55.32 55.54 54.90 55.41 16,470,816 -0.02(-0.03%)
May 09, 2008 55.49 55.72 54.75 55.43 19,873,254 -0.03(-0.05%)
May 08, 2008 54.35 55.69 54.24 55.46 26,486,504 +1.23(+2.27%)
May 07, 2008 55.07 55.09 54.15 54.23 26,202,206 -0.91(-1.64%)
May 06, 2008 54.12 55.20 54.12 55.13 19,132,532 +0.71(+1.31%)
May 05, 2008 54.26 55.13 54.20 54.42 15,917,381 +0.17(+0.31%)
May 02, 2008 54.37 54.55 53.86 54.25 18,113,528 +0.22(+0.40%)
May 01, 2008 53.99 54.32 53.17 54.03 26,800,164 -0.69(-1.26%)
Apr 30, 2008 54.10 55.37 54.10 54.72 34,329,276 +0.80(+1.49%)
Apr 29, 2008 52.71 54.25 52.71 53.92 34,275,560 +1.27(+2.42%)
Apr 28, 2008 52.82 53.17 52.51 52.65 12,595,653 -0.11(-0.21%)
Apr 25, 2008 52.74 53.07 51.92 52.75 22,383,616 +0.17(+0.31%)
Apr 24, 2008 53.43 53.49 52.31 52.59 22,718,960 -1.17(-2.17%)
Apr 23, 2008 53.64 53.86 53.20 53.76 22,881,196 +0.24(+0.45%)
Apr 22, 2008 52.64 53.78 52.63 53.52 20,164,542 +0.76(+1.43%)
Apr 21, 2008 53.02 53.19 52.42 52.76 15,039,797 -0.27(-0.51%)
Apr 18, 2008 52.22 53.11 52.19 53.03 17,890,178 +0.68(+1.29%)
Apr 17, 2008 51.91 52.71 51.89 52.36 16,036,759 +0.03(+0.07%)
Apr 16, 2008 51.41 52.41 51.33 52.32 20,935,028 +1.00(+1.95%)
Apr 15, 2008 51.05 51.38 50.74 51.32 14,760,796 +0.50(+0.97%)
Apr 14, 2008 50.54 50.88 50.40 50.82 12,619,055 +0.28(+0.56%)
Apr 11, 2008 50.67 51.09 50.43 50.54 13,075,303 -0.46(-0.89%)
Apr 10, 2008 51.33 51.45 50.61 51.00 16,023,731 -0.20(-0.39%)
Apr 09, 2008 50.94 51.52 50.90 51.19 18,815,610 +0.38(+0.75%)
Apr 08, 2008 50.03 50.86 49.95 50.81 12,989,934 +0.57(+1.14%)
Apr 07, 2008 50.45 50.86 50.15 50.24 14,633,073 +0.13(+0.25%)
Apr 04, 2008 50.10 50.46 49.91 50.11 17,131,774 +0.19(+0.38%)
Apr 03, 2008 49.46 50.54 49.38 49.93 17,260,212 +0.12(+0.24%)
Apr 02, 2008 49.32 50.19 48.62 49.81 18,769,166 +0.44(+0.89%)
Apr 01, 2008 48.42 49.45 48.13 49.37 19,458,352 +0.79(+1.62%)
Mar 31, 2008 48.35 48.91 47.99 48.58 17,907,644 +0.49(+1.02%)
Mar 28, 2008 48.31 48.71 47.76 48.09 13,216,628 +0.06(+0.12%)
Mar 27, 2008 48.56 49.49 47.96 48.04 16,073,555 -0.32(-0.66%)
Mar 26, 2008 48.16 48.77 48.08 48.35 20,512,986 +0.24(+0.50%)
Mar 25, 2008 47.96 48.29 47.64 48.12 18,435,208 +0.30(+0.63%)
Mar 24, 2008 47.46 48.26 47.19 47.81 17,520,938 +0.46(+0.96%)
Mar 21, 2008 46.26 47.85 46.03 47.36 32,282,226 +0.00(+0.00%)
Mar 20, 2008 46.26 47.85 46.03 47.36 32,282,226 +0.75(+1.61%)
Mar 19, 2008 49.03 49.42 46.56 46.61 25,998,822 -2.41(-4.91%)
Mar 18, 2008 48.44 49.01 48.11 49.01 23,596,616 +1.10(+2.29%)
Mar 17, 2008 47.51 48.37 46.92 47.92 27,983,814 -0.65(-1.35%)
Mar 14, 2008 49.81 49.88 47.86 48.57 27,834,816 -0.97(-1.95%)
Mar 13, 2008 48.95 49.86 48.61 49.54 19,265,380 +0.18(+0.36%)
Mar 12, 2008 49.80 50.41 49.26 49.36 19,251,520 -0.81(-1.62%)
Mar 11, 2008 48.78 50.27 48.78 50.18 24,558,168 +1.95(+4.05%)
Mar 10, 2008 48.69 48.93 48.01 48.22 21,167,032 -0.30(-0.62%)
Mar 07, 2008 49.65 49.79 48.18 48.52 27,955,348 -1.45(-2.89%)
Mar 06, 2008 50.39 50.65 49.62 49.97 25,119,736 -0.56(-1.11%)
Mar 05, 2008 49.53 50.57 49.33 50.53 28,508,572 +1.17(+2.38%)
Mar 04, 2008 49.32 49.91 48.41 49.36 24,068,208 -0.27(-0.54%)
Mar 03, 2008 49.16 50.04 48.86 49.63 17,323,644 +0.31(+0.62%)
Feb 29, 2008 50.35 50.43 48.93 49.32 22,812,664 -1.34(-2.65%)
Feb 28, 2008 50.21 50.82 49.95 50.66 15,796,071 +0.46(+0.91%)
Feb 27, 2008 49.76 50.62 49.76 50.21 17,099,194 +0.06(+0.11%)
Feb 26, 2008 49.37 50.31 49.11 50.15 22,266,098 +0.53(+1.08%)
Feb 25, 2008 48.68 49.85 48.55 49.62 20,756,600 +1.00(+2.06%)
Feb 22, 2008 48.53 48.80 47.63 48.62 21,356,134 +0.36(+0.75%)
Feb 21, 2008 48.70 49.24 48.00 48.25 21,417,050 -0.89(-1.81%)
Feb 20, 2008 47.80 49.44 47.64 49.14 23,223,164 +0.86(+1.78%)
Feb 19, 2008 48.03 48.66 47.95 48.28 21,088,732 +0.70(+1.47%)
Feb 18, 2008 46.97 47.63 46.50 47.58 0 +0.00(+0.00%)
Feb 15, 2008 46.97 47.63 46.50 47.58 47,419,816 +0.43(+0.92%)
Feb 14, 2008 47.23 47.57 47.01 47.15 19,661,850 +0.41(+0.88%)
Feb 13, 2008 46.05 46.83 45.70 46.74 21,346,782 +0.57(+1.23%)
Feb 12, 2008 46.01 46.86 45.76 46.17 21,669,174 +0.39(+0.86%)
Feb 11, 2008 45.66 45.80 44.68 45.78 30,972,408 +0.67(+1.48%)
Feb 08, 2008 45.13 45.24 44.62 45.11 14,550,794 +0.30(+0.66%)
Feb 07, 2008 43.89 45.10 43.55 44.81 22,106,926 +0.70(+1.59%)
Feb 06, 2008 45.61 45.84 43.96 44.11 26,543,726 -1.27(-2.80%)
Feb 05, 2008 45.95 46.09 45.31 45.38 27,554,472 -1.30(-2.78%)
Feb 04, 2008 46.96 47.23 46.11 46.68 18,095,836 -0.27(-0.57%)
Feb 01, 2008 48.21 48.34 46.40 46.95 28,223,612 -0.43(-0.91%)
Jan 31, 2008 46.73 48.09 46.24 47.38 22,202,852 +0.01(+0.02%)
Jan 30, 2008 46.73 48.51 46.63 47.37 16,543,028 +0.36(+0.76%)
Jan 29, 2008 47.36 47.65 46.61 47.01 16,144,753 -0.22(-0.47%)
Jan 28, 2008 46.17 47.39 45.66 47.23 17,072,602 +0.67(+1.43%)
Jan 25, 2008 48.19 48.38 46.35 46.57 24,479,594 -1.05(-2.21%)
Jan 24, 2008 46.58 47.63 46.18 47.62 24,510,246 +1.26(+2.73%)
Jan 23, 2008 44.83 46.37 43.48 46.36 35,852,656 +0.11(+0.25%)
Jan 22, 2008 44.52 46.88 43.48 46.24 36,716,784 -1.26(-2.65%)
Jan 21, 2008 47.10 48.37 46.03 47.50 0 +0.00(+0.00%)
Jan 18, 2008 47.10 48.37 46.03 47.50 33,153,720 +0.40(+0.86%)
Jan 17, 2008 49.23 49.61 46.73 47.10 33,226,970 -1.99(-4.06%)
Jan 16, 2008 49.91 50.30 48.50 49.09 27,601,888 -1.15(-2.29%)
Jan 15, 2008 51.20 51.25 50.17 50.24 24,059,578 -1.50(-2.90%)
Jan 14, 2008 51.92 52.28 51.46 51.74 17,515,100 +0.14(+0.26%)
Jan 11, 2008 52.13 52.69 51.35 51.60 18,580,602 -0.70(-1.34%)
Jan 10, 2008 52.13 52.42 51.30 52.30 24,228,602 -0.38(-0.72%)
Jan 09, 2008 51.72 52.79 51.54 52.69 21,871,806 +0.92(+1.78%)
Jan 08, 2008 52.59 53.15 51.55 51.76 19,306,580 -0.67(-1.28%)
Jan 07, 2008 53.35 53.35 51.88 52.44 22,652,622 -0.69(-1.31%)
Jan 04, 2008 53.43 54.19 53.04 53.13 23,023,666 -0.72(-1.33%)
Jan 03, 2008 53.39 53.98 53.19 53.85 18,412,326 +0.65(+1.23%)
Jan 02, 2008 53.48 53.89 52.77 53.19 15,915,090 +0.07(+0.14%)
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.