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 (%)
Dec 31, 2007 49.84 49.95 49.12 49.29 9,631,778 -0.81(-1.61%)
Dec 28, 2007 49.65 50.13 49.27 50.10 14,919,867 +0.59(+1.18%)
Dec 27, 2007 50.21 50.21 49.46 49.51 15,444,732 -0.58(-1.15%)
Dec 26, 2007 49.81 50.28 49.81 50.09 14,159,533 +0.19(+0.38%)
Dec 24, 2007 49.45 50.06 49.45 49.89 5,524,591 +0.23(+0.47%)
Dec 21, 2007 48.74 50.00 48.72 49.66 25,745,132 +1.05(+2.16%)
Dec 20, 2007 48.02 48.86 48.00 48.61 11,717,580 +0.61(+1.27%)
Dec 19, 2007 48.26 48.65 47.70 48.00 15,770,095 -0.15(-0.32%)
Dec 18, 2007 47.85 48.39 47.32 48.16 16,557,996 +0.64(+1.34%)
Dec 17, 2007 48.43 48.46 47.31 47.52 15,545,067 -1.08(-2.22%)
Dec 14, 2007 48.85 49.09 48.54 48.60 21,000,834 -0.56(-1.14%)
Dec 13, 2007 48.33 49.22 48.13 49.16 17,851,990 +0.69(+1.42%)
Dec 12, 2007 48.54 49.10 48.02 48.47 20,481,172 +1.00(+2.10%)
Dec 11, 2007 48.42 48.90 47.43 47.47 15,181,503 -0.97(-2.00%)
Dec 10, 2007 48.18 48.59 47.92 48.44 10,424,651 +0.40(+0.84%)
Dec 07, 2007 47.89 48.37 47.71 48.04 12,654,141 -0.22(-0.46%)
Dec 06, 2007 47.14 48.43 46.93 48.26 18,288,514 +1.10(+2.33%)
Dec 05, 2007 46.36 47.38 46.36 47.16 19,787,906 +1.13(+2.46%)
Dec 04, 2007 46.02 46.36 45.85 46.03 12,468,460 -0.36(-0.77%)
Dec 03, 2007 46.00 46.57 45.81 46.39 15,023,878 +0.04(+0.08%)
Nov 30, 2007 46.01 46.35 45.43 46.35 22,171,410 +0.64(+1.40%)
Nov 29, 2007 45.21 46.12 45.21 45.71 16,738,882 +0.26(+0.58%)
Nov 28, 2007 44.63 45.69 44.40 45.45 20,391,462 +0.92(+2.08%)
Nov 27, 2007 44.07 44.67 43.26 44.52 27,536,936 +0.27(+0.62%)
Nov 26, 2007 45.87 46.12 44.11 44.25 19,484,526 -1.52(-3.32%)
Nov 23, 2007 45.66 45.98 45.34 45.77 6,492,125 +0.49(+1.07%)
Nov 21, 2007 46.37 46.73 45.20 45.28 21,660,154 -1.14(-2.45%)
Nov 20, 2007 44.91 46.79 44.91 46.42 20,718,138 +1.52(+3.38%)
Nov 19, 2007 45.41 45.61 44.69 44.90 16,185,805 -0.50(-1.10%)
Nov 16, 2007 44.83 45.66 44.73 45.41 21,527,568 +0.96(+2.16%)
Nov 15, 2007 45.38 45.67 44.09 44.44 21,840,982 -0.94(-2.07%)
Nov 14, 2007 46.13 46.65 45.27 45.39 18,856,596 -0.47(-1.02%)
Nov 13, 2007 45.32 45.94 44.14 45.85 22,628,800 +0.82(+1.83%)
Nov 12, 2007 45.94 45.94 44.58 45.03 23,695,932 -1.05(-2.28%)
Nov 09, 2007 46.95 46.95 46.00 46.08 19,193,108 -1.01(-2.15%)
Nov 08, 2007 46.46 47.84 46.31 47.10 33,322,104 +0.87(+1.87%)
Nov 07, 2007 48.01 48.01 46.11 46.23 24,202,030 -1.64(-3.42%)
Nov 06, 2007 46.84 47.90 46.84 47.87 18,708,760 +1.14(+2.44%)
Nov 05, 2007 46.19 47.11 46.19 46.73 17,211,840 +0.00(+0.00%)
Nov 02, 2007 46.29 47.14 46.00 46.73 23,432,580 -0.30(-0.63%)
Nov 01, 2007 47.56 48.31 46.73 47.02 19,962,148 -1.30(-2.70%)
Oct 31, 2007 47.74 48.65 47.62 48.33 18,731,340 +0.76(+1.59%)
Oct 30, 2007 48.45 48.56 47.37 47.57 18,229,898 -1.48(-3.01%)
Oct 29, 2007 48.51 49.41 48.37 49.05 17,510,338 +0.65(+1.34%)
Oct 26, 2007 48.51 48.74 48.11 48.40 14,167,028 +0.22(+0.46%)
Oct 25, 2007 47.77 48.37 47.31 48.18 17,484,584 +0.70(+1.48%)
Oct 24, 2007 47.06 47.75 46.63 47.48 20,801,108 +0.52(+1.10%)
Oct 23, 2007 46.96 47.38 46.38 46.96 18,235,012 +0.25(+0.54%)
Oct 22, 2007 46.56 46.74 45.80 46.71 20,481,180 -0.44(-0.93%)
Oct 19, 2007 48.95 48.95 47.02 47.14 26,724,322 -1.66(-3.41%)
Oct 18, 2007 49.15 49.51 48.59 48.81 19,009,298 -0.44(-0.90%)
Oct 17, 2007 49.58 49.61 48.61 49.25 20,297,502 -0.10(-0.20%)
Oct 16, 2007 48.80 49.56 48.64 49.35 20,622,440 +0.59(+1.21%)
Oct 15, 2007 48.73 49.08 48.57 48.76 16,080,230 +0.49(+1.01%)
Oct 12, 2007 48.34 48.45 47.99 48.27 11,378,396 +0.22(+0.45%)
Oct 11, 2007 48.86 49.02 47.61 48.06 17,369,820 -0.57(-1.17%)
Oct 10, 2007 47.70 48.84 47.68 48.63 21,828,324 -0.38(-0.78%)
Oct 09, 2007 48.50 49.11 48.42 49.01 16,488,181 +0.64(+1.33%)
Oct 08, 2007 48.35 48.56 48.22 48.36 10,714,648 -0.39(-0.80%)
Oct 05, 2007 48.64 48.89 48.06 48.75 12,304,689 +0.25(+0.52%)
Oct 04, 2007 48.32 48.60 47.81 48.50 12,809,708 +0.19(+0.39%)
Oct 03, 2007 48.33 48.57 47.94 48.31 16,577,937 -0.57(-1.17%)
Oct 02, 2007 49.60 49.64 48.49 48.88 17,302,056 -0.99(-1.99%)
Oct 01, 2007 49.27 49.92 49.26 49.87 16,933,930 +0.45(+0.92%)
Sep 28, 2007 49.40 49.85 49.11 49.42 16,124,201 +0.04(+0.07%)
Sep 27, 2007 49.25 49.45 49.06 49.38 14,028,808 +0.53(+1.08%)
Sep 26, 2007 49.21 49.28 48.31 48.85 21,753,704 +0.33(+0.69%)
Sep 25, 2007 49.16 49.42 48.41 48.52 23,671,962 -1.30(-2.62%)
Sep 24, 2007 50.17 50.43 49.74 49.83 17,096,400 -0.26(-0.52%)
Sep 21, 2007 49.79 50.36 49.70 50.09 23,930,624 +0.35(+0.71%)
Sep 20, 2007 49.65 49.97 49.51 49.73 15,516,241 +0.03(+0.06%)
Sep 19, 2007 49.48 50.14 49.42 49.70 21,555,976 +0.41(+0.82%)
Sep 18, 2007 48.16 49.39 48.03 49.29 18,556,920 +1.27(+2.65%)
Sep 17, 2007 47.53 48.34 47.53 48.02 14,639,356 +0.15(+0.31%)
Sep 14, 2007 47.21 48.20 47.20 47.87 15,097,949 +0.30(+0.62%)
Sep 13, 2007 47.10 47.96 47.29 47.58 16,972,750 +0.48(+1.01%)
Sep 12, 2007 46.78 47.44 46.62 47.10 21,000,400 +0.32(+0.68%)
Sep 11, 2007 46.21 47.07 45.79 46.78 19,171,578 +0.81(+1.77%)
Sep 10, 2007 46.24 46.63 45.37 45.97 19,848,530 -0.32(-0.68%)
Sep 07, 2007 46.44 47.02 46.05 46.29 18,514,348 -0.68(-1.44%)
Sep 06, 2007 46.73 47.18 46.53 46.96 15,439,705 +0.30(+0.65%)
Sep 05, 2007 46.72 46.82 46.36 46.66 17,309,884 -0.20(-0.42%)
Sep 04, 2007 46.05 47.14 46.03 46.86 18,082,170 +0.51(+1.11%)
Aug 31, 2007 46.64 46.93 46.19 46.35 15,442,166 +0.30(+0.65%)
Aug 30, 2007 45.79 46.26 45.18 46.05 14,817,663 +0.26(+0.57%)
Aug 29, 2007 44.99 46.15 44.72 45.79 19,026,340 +1.27(+2.85%)
Aug 28, 2007 45.73 45.80 44.52 44.52 19,050,388 -1.43(-3.10%)
Aug 27, 2007 45.75 46.15 45.60 45.94 12,100,182 -0.12(-0.25%)
Aug 24, 2007 45.36 46.22 45.36 46.06 14,547,827 +0.92(+2.04%)
Aug 23, 2007 45.31 45.66 44.41 45.14 16,408,840 +0.05(+0.11%)
Aug 22, 2007 44.79 45.18 44.55 45.09 19,411,116 +0.58(+1.29%)
Aug 21, 2007 44.43 45.02 44.13 44.52 21,448,894 -0.31(-0.70%)
Aug 20, 2007 44.36 45.18 43.84 44.83 17,493,796 +0.28(+0.63%)
Aug 17, 2007 44.20 44.94 43.70 44.55 30,696,186 +1.57(+3.65%)
Aug 16, 2007 42.14 43.28 41.32 42.98 36,736,196 +0.33(+0.78%)
Aug 15, 2007 43.44 44.26 42.45 42.65 23,195,714 -0.89(-2.05%)
Aug 14, 2007 43.54 44.20 43.36 43.54 29,140,938 +0.00(+0.00%)
Aug 13, 2007 44.05 44.52 43.36 43.54 19,464,136 -0.51(-1.16%)
Aug 10, 2007 42.32 44.22 41.94 44.05 25,088,756 +1.22(+2.85%)
Aug 09, 2007 43.89 44.75 42.83 42.83 29,509,326 -1.70(-3.82%)
Aug 08, 2007 43.82 45.22 43.82 44.53 27,371,842 +0.61(+1.38%)
Aug 07, 2007 42.95 44.30 42.52 43.93 29,016,090 +0.61(+1.41%)
Aug 06, 2007 42.88 43.35 41.40 43.31 32,418,778 +0.29(+0.67%)
Aug 03, 2007 43.42 44.89 42.88 43.02 29,444,870 -1.28(-2.88%)
Aug 02, 2007 44.63 45.42 43.62 44.30 29,883,142 -0.68(-1.50%)
Aug 01, 2007 44.77 47.26 43.59 44.98 40,765,872 -0.05(-0.11%)
Jul 31, 2007 45.64 46.18 44.97 45.03 22,492,128 -0.62(-1.35%)
Jul 30, 2007 45.34 45.94 44.30 45.64 22,946,714 +0.65(+1.44%)
Jul 27, 2007 46.64 46.97 44.68 44.99 32,316,536 -1.19(-2.58%)
Jul 26, 2007 47.14 47.77 45.56 46.19 32,524,850 -1.90(-3.94%)
Jul 25, 2007 47.45 48.42 46.71 48.08 26,797,488 +0.63(+1.34%)
Jul 24, 2007 48.40 48.66 47.30 47.45 20,760,074 -1.44(-2.94%)
Jul 23, 2007 48.67 49.20 48.14 48.89 18,283,614 +0.24(+0.49%)
Jul 20, 2007 49.11 49.28 48.26 48.65 19,563,310 -0.46(-0.95%)
Jul 19, 2007 49.36 49.50 48.84 49.11 15,951,256 -0.04(-0.09%)
Jul 18, 2007 48.10 49.34 47.85 49.16 21,545,970 +1.05(+2.17%)
Jul 17, 2007 49.16 49.16 47.90 48.11 18,446,456 -0.54(-1.11%)
Jul 16, 2007 49.38 49.67 48.24 48.65 19,876,388 -0.64(-1.30%)
Jul 13, 2007 49.37 50.17 49.05 49.29 18,132,190 +0.02(+0.03%)
Jul 12, 2007 48.01 49.31 47.92 49.27 23,816,646 +1.35(+2.81%)
Jul 11, 2007 47.25 47.99 46.85 47.92 23,183,510 +0.92(+1.97%)
Jul 10, 2007 47.00 47.64 46.37 47.00 26,267,400 -0.26(-0.56%)
Jul 09, 2007 46.24 47.42 46.18 47.26 20,158,292 +0.96(+2.08%)
Jul 06, 2007 45.94 46.45 45.72 46.30 22,202,660 +0.59(+1.28%)
Jul 05, 2007 45.81 46.02 45.16 45.72 16,562,756 +0.13(+0.28%)
Jul 03, 2007 44.15 45.78 44.15 45.59 8,737,180 +0.62(+1.39%)
Jul 02, 2007 44.73 45.04 44.58 44.97 15,550,254 +0.48(+1.08%)
Jun 29, 2007 44.60 44.99 44.11 44.49 20,318,022 +0.03(+0.07%)
Jun 28, 2007 44.40 44.83 44.28 44.46 16,273,748 +0.15(+0.35%)
Jun 27, 2007 43.44 44.36 43.10 44.30 19,400,490 +0.63(+1.44%)
Jun 26, 2007 43.81 44.24 43.50 43.67 25,539,048 -0.13(-0.30%)
Jun 25, 2007 43.13 44.18 43.04 43.81 24,026,892 +0.74(+1.72%)
Jun 22, 2007 43.75 43.80 43.04 43.07 25,452,512 -0.69(-1.57%)
Jun 21, 2007 42.93 43.84 42.97 43.75 19,047,078 +0.99(+2.32%)
Jun 20, 2007 44.15 44.20 42.65 42.76 20,928,064 -1.23(-2.79%)
Jun 19, 2007 43.83 44.23 43.81 43.99 13,318,703 -0.05(-0.12%)
Jun 18, 2007 43.97 44.36 43.97 44.04 11,353,732 +0.12(+0.26%)
Jun 15, 2007 43.76 44.15 43.71 43.92 17,863,490 +0.44(+1.02%)
Jun 14, 2007 42.99 43.59 42.99 43.48 16,013,839 +0.62(+1.45%)
Jun 13, 2007 42.68 43.07 42.63 42.86 18,838,686 +0.31(+0.73%)
Jun 12, 2007 42.96 43.20 42.51 42.54 14,038,643 -0.42(-0.98%)
Jun 11, 2007 42.60 43.19 42.39 42.97 12,736,983 +0.35(+0.83%)
Jun 08, 2007 42.31 42.64 41.78 42.61 16,194,494 +0.26(+0.61%)
Jun 07, 2007 43.12 43.34 42.30 42.35 20,792,094 -0.84(-1.94%)
Jun 06, 2007 43.52 43.69 42.97 43.19 14,241,393 -0.50(-1.14%)
Jun 05, 2007 43.68 43.85 43.39 43.69 14,018,211 -0.21(-0.48%)
Jun 04, 2007 43.43 43.96 43.30 43.90 15,069,240 +0.48(+1.09%)
Jun 01, 2007 43.18 43.58 43.16 43.43 13,910,735 +0.39(+0.91%)
May 31, 2007 43.38 43.49 42.79 43.03 21,808,534 -0.40(-0.92%)
May 30, 2007 42.62 43.46 42.33 43.44 20,406,950 +0.81(+1.91%)
May 29, 2007 42.58 42.78 42.25 42.62 15,081,818 -0.22(-0.52%)
May 25, 2007 42.23 42.84 42.40 42.84 12,950,997 +0.61(+1.45%)
May 24, 2007 42.99 43.24 42.12 42.23 25,114,832 -0.76(-1.76%)
May 23, 2007 43.49 43.78 42.87 42.99 26,942,554 -0.41(-0.95%)
May 22, 2007 43.74 43.95 43.33 43.40 17,448,916 -0.34(-0.78%)
May 21, 2007 43.95 44.13 43.61 43.74 21,509,996 -0.01(-0.02%)
May 18, 2007 43.25 43.79 43.20 43.75 21,046,124 +0.73(+1.71%)
May 17, 2007 42.70 43.30 42.35 43.02 14,739,269 +0.39(+0.90%)
May 16, 2007 42.63 42.74 42.04 42.63 17,879,946 +0.00(+0.00%)
May 15, 2007 42.74 42.97 42.57 42.63 18,646,282 -0.07(-0.17%)
May 14, 2007 42.25 42.74 42.16 42.71 23,721,856 +0.44(+1.04%)
May 11, 2007 41.46 42.32 41.46 42.27 15,958,120 +0.98(+2.37%)
May 10, 2007 41.99 42.08 41.27 41.29 14,926,923 -0.82(-1.96%)
May 09, 2007 42.21 42.23 41.66 42.12 14,029,554 -0.16(-0.37%)
May 08, 2007 42.03 42.35 41.65 42.27 13,289,447 +0.25(+0.59%)
May 07, 2007 41.72 42.09 41.46 42.03 13,820,112 +0.15(+0.35%)
May 04, 2007 42.14 42.43 41.61 41.88 14,673,641 -0.14(-0.33%)
May 03, 2007 41.53 42.17 41.42 42.02 13,478,709 +0.49(+1.17%)
May 02, 2007 41.45 41.71 41.23 41.53 12,144,950 +0.15(+0.37%)
May 01, 2007 41.18 41.52 40.89 41.38 17,500,642 +0.30(+0.72%)
Apr 30, 2007 41.24 41.76 41.06 41.08 21,191,570 -0.15(-0.37%)
Apr 27, 2007 41.41 41.46 40.84 41.23 15,375,177 -0.05(-0.13%)
Apr 26, 2007 41.28 41.39 40.82 41.29 19,739,608 -0.07(-0.18%)
Apr 25, 2007 40.97 41.68 40.95 41.36 20,686,514 +0.64(+1.58%)
Apr 24, 2007 40.72 41.09 40.62 40.72 17,048,926 -0.24(-0.59%)
Apr 23, 2007 41.22 41.66 40.87 40.96 23,182,472 -0.47(-1.13%)
Apr 20, 2007 40.82 41.52 40.70 41.43 29,581,468 +0.87(+2.14%)
Apr 19, 2007 40.91 41.00 40.52 40.56 15,173,897 -0.51(-1.23%)
Apr 18, 2007 40.95 41.26 40.82 41.07 13,340,990 -0.10(-0.24%)
Apr 17, 2007 41.19 41.49 40.95 41.17 16,685,682 +0.05(+0.12%)
Apr 16, 2007 40.80 41.18 40.49 41.12 15,732,250 +0.45(+1.12%)
Apr 13, 2007 40.93 40.93 40.48 40.67 13,757,694 -0.08(-0.21%)
Apr 12, 2007 40.53 40.79 40.29 40.75 15,242,681 +0.32(+0.80%)
Apr 11, 2007 40.68 40.91 40.38 40.43 20,359,788 -0.25(-0.62%)
Apr 10, 2007 40.02 40.78 39.95 40.68 16,711,956 +0.82(+2.05%)
Apr 09, 2007 39.78 40.35 39.68 39.87 12,135,214 -0.06(-0.16%)
Apr 05, 2007 39.90 40.08 39.78 39.93 11,939,126 +0.03(+0.08%)
Apr 04, 2007 39.67 40.00 39.42 39.90 12,539,683 +0.11(+0.28%)
Apr 03, 2007 39.40 39.92 39.33 39.79 17,721,094 +0.27(+0.68%)
Apr 02, 2007 39.11 39.63 39.11 39.52 15,512,562 +0.46(+1.18%)
Mar 30, 2007 39.51 39.51 38.75 39.06 16,114,956 -0.52(-1.32%)
Mar 29, 2007 39.27 39.60 39.25 39.58 19,404,914 +0.46(+1.17%)
Mar 28, 2007 39.33 39.44 38.95 39.12 19,384,984 -0.05(-0.12%)
Mar 27, 2007 39.08 39.27 38.88 39.17 16,187,291 -0.12(-0.31%)
Mar 26, 2007 39.15 39.37 38.82 39.29 19,146,440 +0.37(+0.95%)
Mar 23, 2007 38.76 39.13 38.66 38.92 20,609,462 +0.41(+1.06%)
Mar 22, 2007 37.79 38.79 37.65 38.51 24,980,142 +0.84(+2.23%)
Mar 21, 2007 37.17 37.75 36.99 37.67 19,243,018 +0.68(+1.84%)
Mar 20, 2007 36.64 37.04 36.54 36.99 15,608,991 +0.35(+0.97%)
Mar 19, 2007 36.22 36.83 36.19 36.64 26,487,812 +0.69(+1.91%)
Mar 16, 2007 36.37 36.70 35.78 35.95 24,086,940 -0.42(-1.15%)
Mar 15, 2007 36.02 36.59 35.81 36.37 18,928,630 +0.29(+0.80%)
Mar 14, 2007 36.07 36.25 35.42 36.08 21,574,890 +0.25(+0.71%)
Mar 13, 2007 36.35 36.76 35.69 35.83 17,886,782 -0.52(-1.44%)
Mar 12, 2007 35.99 36.54 35.94 36.35 17,830,732 +0.19(+0.53%)
Mar 09, 2007 36.35 36.46 35.91 36.16 14,521,317 +0.01(+0.01%)
Mar 08, 2007 36.41 36.47 35.91 36.15 20,408,086 +0.07(+0.19%)
Mar 07, 2007 35.81 36.87 35.68 36.09 24,217,976 +0.35(+0.98%)
Mar 06, 2007 35.53 35.76 35.26 35.74 21,744,198 +0.65(+1.87%)
Mar 05, 2007 34.96 35.56 34.86 35.08 22,175,752 -0.19(-0.54%)
Mar 02, 2007 35.69 35.78 35.02 35.27 20,502,008 -0.43(-1.20%)
Mar 01, 2007 35.55 36.19 34.32 35.70 26,775,666 -0.49(-1.34%)
Feb 28, 2007 36.22 36.83 36.10 36.19 26,515,080 -0.03(-0.09%)
Feb 27, 2007 37.34 37.61 35.92 36.22 26,382,718 -1.49(-3.96%)
Feb 26, 2007 37.72 37.99 37.56 37.71 14,111,639 +0.18(+0.48%)
Feb 23, 2007 37.60 37.64 37.27 37.53 14,888,293 +0.21(+0.57%)
Feb 22, 2007 36.98 37.47 36.88 37.32 15,911,964 +0.39(+1.04%)
Feb 21, 2007 37.03 37.17 36.54 36.94 25,103,224 -0.13(-0.36%)
Feb 20, 2007 37.31 37.31 36.99 37.07 17,700,264 -0.33(-0.88%)
Feb 16, 2007 37.50 37.73 37.35 37.39 18,215,318 -0.29(-0.77%)
Feb 15, 2007 38.05 38.05 37.58 37.69 19,361,882 -0.44(-1.15%)
Feb 14, 2007 38.36 38.57 37.91 38.12 14,974,448 -0.34(-0.88%)
Feb 13, 2007 38.41 38.53 38.27 38.46 14,977,031 +0.27(+0.71%)
Feb 12, 2007 38.60 38.64 37.97 38.19 23,609,282 -0.53(-1.36%)
Feb 09, 2007 39.04 39.08 38.58 38.72 12,312,642 -0.23(-0.58%)
Feb 08, 2007 38.27 39.04 38.07 38.95 19,238,042 +0.59(+1.53%)
Feb 07, 2007 39.01 39.13 38.31 38.36 18,129,350 -0.39(-1.00%)
Feb 06, 2007 39.16 39.17 38.52 38.75 15,858,376 -0.22(-0.56%)
Feb 05, 2007 39.11 39.23 38.79 38.96 15,965,742 -0.14(-0.35%)
Feb 02, 2007 38.97 39.41 38.71 39.10 13,969,527 -0.23(-0.58%)
Feb 01, 2007 38.68 39.59 38.60 39.33 20,746,470 +0.84(+2.18%)
Jan 31, 2007 38.55 38.78 38.18 38.49 18,477,200 -0.10(-0.26%)
Jan 30, 2007 38.00 38.59 37.94 38.59 12,115,142 +0.81(+2.15%)
Jan 29, 2007 37.76 38.18 37.62 37.77 11,973,312 +0.02(+0.04%)
Jan 26, 2007 38.10 38.22 37.62 37.76 13,759,908 -0.01(-0.03%)
Jan 25, 2007 38.29 38.44 37.64 37.77 15,984,678 -0.70(-1.81%)
Jan 24, 2007 38.28 38.68 37.86 38.47 13,372,859 +0.15(+0.39%)
Jan 23, 2007 37.82 38.68 37.81 38.32 17,551,238 +0.71(+1.88%)
Jan 22, 2007 38.29 38.34 37.47 37.61 22,664,480 -0.58(-1.52%)
Jan 19, 2007 37.67 38.23 37.39 38.19 18,905,150 +0.74(+1.97%)
Jan 18, 2007 37.41 37.94 36.98 37.45 20,167,034 +0.05(+0.14%)
Jan 17, 2007 36.81 37.43 36.70 37.40 19,968,018 +0.61(+1.65%)
Jan 16, 2007 37.01 37.34 36.56 36.79 15,682,083 -0.36(-0.97%)
Jan 12, 2007 36.49 37.29 36.49 37.15 17,694,962 +0.88(+2.42%)
Jan 11, 2007 36.61 37.57 36.16 36.28 23,494,058 -0.38(-1.04%)
Jan 10, 2007 36.83 37.13 36.40 36.66 22,603,128 -0.64(-1.73%)
Jan 09, 2007 37.48 37.67 36.89 37.30 19,882,618 -0.43(-1.15%)
Jan 08, 2007 37.53 37.79 36.97 37.73 17,866,142 +0.48(+1.28%)
Jan 05, 2007 37.11 37.56 37.03 37.26 18,212,478 +0.14(+0.38%)
Jan 04, 2007 37.44 37.47 36.76 37.11 20,498,600 -0.36(-0.97%)
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.