Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 43.57 43.87 43.35 43.64 14,877,218 +0.11(+0.26%)
Feb 25, 2010 42.97 43.57 42.72 43.52 19,486,844 -0.17(-0.39%)
Feb 24, 2010 43.53 43.73 43.22 43.69 14,781,023 +0.21(+0.48%)
Feb 23, 2010 43.82 44.02 43.32 43.48 19,729,620 -0.56(-1.26%)
Feb 22, 2010 44.76 44.79 43.94 44.03 14,387,406 -0.66(-1.47%)
Feb 19, 2010 44.32 44.89 44.19 44.69 21,728,444 +0.26(+0.58%)
Feb 18, 2010 43.87 44.49 43.66 44.43 16,320,741 +0.47(+1.07%)
Feb 17, 2010 44.19 44.32 43.73 43.96 14,461,399 -0.09(-0.21%)
Feb 16, 2010 43.45 44.25 43.41 44.05 23,581,530 +1.20(+2.79%)
Feb 12, 2010 42.57 42.86 42.86 42.86 22,880,254 -0.02(-0.06%)
Feb 11, 2010 42.28 43.11 42.03 42.88 18,858,242 +0.59(+1.39%)
Feb 10, 2010 42.46 42.58 41.85 42.30 19,436,870 -0.33(-0.79%)
Feb 09, 2010 42.38 43.06 42.34 42.63 21,832,570 +0.23(+0.55%)
Feb 08, 2010 42.59 42.71 41.92 42.40 19,396,494 -0.16(-0.37%)
Feb 05, 2010 42.45 42.59 41.58 42.55 28,953,650 -0.11(-0.27%)
Feb 04, 2010 43.38 43.54 42.48 42.67 25,506,748 -1.10(-2.51%)
Feb 03, 2010 44.35 44.45 43.67 43.77 24,322,492 -0.74(-1.67%)
Feb 02, 2010 44.08 44.59 43.64 44.51 21,658,026 +0.77(+1.76%)
Feb 01, 2010 43.46 44.08 43.13 43.74 19,787,140 +0.62(+1.45%)
Jan 29, 2010 43.96 44.28 42.89 43.11 25,538,720 -0.67(-1.53%)
Jan 28, 2010 44.22 44.35 43.23 43.78 21,458,852 -0.27(-0.62%)
Jan 27, 2010 44.20 44.45 43.72 44.06 22,371,636 -0.27(-0.61%)
Jan 26, 2010 44.29 44.76 44.06 44.33 17,661,174 -0.24(-0.54%)
Jan 25, 2010 44.93 45.00 44.29 44.57 15,271,609 -0.02(-0.05%)
Jan 22, 2010 45.42 45.79 44.50 44.59 23,125,874 -0.99(-2.16%)
Jan 21, 2010 46.72 46.74 45.47 45.58 21,031,760 -1.14(-2.44%)
Jan 20, 2010 47.05 47.19 46.42 46.72 14,559,242 -0.91(-1.92%)
Jan 19, 2010 47.20 47.68 46.97 47.63 14,589,947 +0.27(+0.57%)
Jan 15, 2010 47.55 47.37 47.37 47.37 22,552,568 -0.19(-0.40%)
Jan 14, 2010 47.60 47.71 47.32 47.56 11,242,556 -0.15(-0.31%)
Jan 13, 2010 47.99 48.07 47.28 47.71 18,137,934 -0.36(-0.76%)
Jan 12, 2010 47.54 48.09 47.51 48.07 20,366,008 -0.28(-0.58%)
Jan 11, 2010 47.93 48.48 47.86 48.35 19,894,750 +0.84(+1.77%)
Jan 08, 2010 47.30 47.51 47.16 47.51 9,409,373 +0.08(+0.18%)
Jan 07, 2010 47.44 47.65 47.21 47.42 16,103,272 -0.18(-0.38%)
Jan 06, 2010 47.49 47.83 47.34 47.60 18,424,626 +0.01(+0.01%)
Jan 05, 2010 47.36 47.60 47.06 47.60 17,720,532 +0.33(+0.71%)
Jan 04, 2010 46.75 47.35 46.73 47.26 17,018,110 +1.24(+2.69%)
Dec 31, 2009 46.46 46.03 46.03 46.03 7,103,516 -0.39(-0.85%)
Dec 30, 2009 46.09 46.43 46.03 46.42 7,194,619 +0.26(+0.57%)
Dec 29, 2009 46.52 46.59 46.15 46.16 8,046,810 -0.33(-0.72%)
Dec 28, 2009 46.50 46.57 46.22 46.49 7,013,476 +0.20(+0.44%)
Dec 24, 2009 46.04 46.33 46.04 46.29 4,291,354 +0.23(+0.51%)
Dec 23, 2009 46.55 46.59 46.04 46.06 12,282,299 -0.27(-0.58%)
Dec 22, 2009 46.53 46.65 46.21 46.32 11,325,001 -0.05(-0.10%)
Dec 21, 2009 46.39 46.63 46.19 46.37 11,278,533 +0.40(+0.87%)
Dec 18, 2009 46.28 46.43 45.77 45.97 27,777,404 +0.07(+0.16%)
Dec 17, 2009 46.32 46.36 45.86 45.90 15,050,471 -0.94(-2.00%)
Dec 16, 2009 46.57 47.04 46.36 46.84 20,379,794 +0.59(+1.27%)
Dec 15, 2009 46.04 46.61 46.04 46.25 17,233,862 +0.07(+0.14%)
Dec 14, 2009 46.51 46.54 46.07 46.19 14,261,662 -0.30(-0.64%)
Dec 11, 2009 46.43 46.73 46.21 46.49 11,218,998 +0.20(+0.44%)
Dec 10, 2009 46.43 46.83 46.21 46.28 18,172,850 +0.22(+0.47%)
Dec 09, 2009 45.98 46.22 45.55 46.07 11,984,392 +0.18(+0.39%)
Dec 08, 2009 46.56 46.62 45.70 45.89 15,157,927 -0.84(-1.80%)
Dec 07, 2009 46.58 47.18 46.45 46.73 12,577,100 +0.06(+0.13%)
Dec 04, 2009 47.07 47.38 46.34 46.67 16,679,408 +0.07(+0.14%)
Dec 03, 2009 46.99 47.12 46.47 46.61 12,753,322 -0.46(-0.98%)
Dec 02, 2009 47.22 47.23 46.70 47.07 10,565,350 -0.20(-0.42%)
Dec 01, 2009 47.29 47.48 47.13 47.26 12,059,631 +0.61(+1.31%)
Nov 30, 2009 46.54 47.03 46.35 46.65 15,556,126 -0.08(-0.17%)
Nov 27, 2009 46.41 47.07 46.19 46.73 9,450,518 -0.88(-1.85%)
Nov 25, 2009 47.29 47.72 47.02 47.61 12,623,998 +0.36(+0.77%)
Nov 24, 2009 47.07 47.37 46.59 47.25 14,238,044 +0.17(+0.37%)
Nov 23, 2009 46.81 47.37 46.72 47.07 15,031,493 +1.18(+2.57%)
Nov 20, 2009 45.94 46.17 45.67 45.89 17,783,966 -0.34(-0.74%)
Nov 19, 2009 46.94 47.04 46.00 46.24 14,826,340 -0.94(-2.00%)
Nov 18, 2009 47.12 47.22 46.69 47.18 12,226,453 +0.07(+0.14%)
Nov 17, 2009 46.90 47.25 46.76 47.11 11,277,632 +0.12(+0.25%)
Nov 16, 2009 46.70 47.14 46.62 46.99 14,975,475 +0.40(+0.86%)
Nov 13, 2009 46.36 46.93 46.18 46.59 13,218,095 +0.31(+0.67%)
Nov 12, 2009 46.82 46.99 46.07 46.28 14,382,274 -0.65(-1.39%)
Nov 11, 2009 47.15 47.31 46.63 46.93 13,235,965 +0.10(+0.22%)
Nov 10, 2009 46.28 46.89 46.24 46.83 17,795,058 +0.41(+0.88%)
Nov 09, 2009 46.80 46.86 46.33 46.43 22,999,038 +0.08(+0.17%)
Nov 06, 2009 45.77 46.38 45.54 46.35 12,958,744 +0.14(+0.31%)
Nov 05, 2009 45.80 46.48 45.76 46.21 15,633,832 +0.60(+1.32%)
Nov 04, 2009 46.09 46.33 45.43 45.60 17,891,194 -0.25(-0.55%)
Nov 03, 2009 45.32 46.23 45.17 45.85 14,548,879 +0.04(+0.08%)
Nov 02, 2009 45.95 46.39 45.27 45.82 18,746,294 +0.06(+0.13%)
Oct 30, 2009 46.78 46.93 45.18 45.76 32,343,262 -0.84(-1.81%)
Oct 29, 2009 45.53 46.76 45.24 46.60 24,872,606 +1.23(+2.71%)
Oct 28, 2009 45.67 46.06 45.21 45.37 20,060,580 -0.42(-0.91%)
Oct 27, 2009 45.33 46.18 45.12 45.79 16,014,516 +0.68(+1.51%)
Oct 26, 2009 46.01 46.89 45.04 45.11 18,639,554 -0.74(-1.60%)
Oct 23, 2009 45.88 45.95 45.55 45.84 13,933,948 -0.36(-0.79%)
Oct 22, 2009 45.80 46.47 45.43 46.21 21,196,082 +0.19(+0.42%)
Oct 21, 2009 45.79 46.84 45.27 46.01 14,503,817 -0.04(-0.08%)
Oct 20, 2009 45.67 46.38 45.63 46.05 13,651,443 -0.38(-0.81%)
Oct 19, 2009 46.00 46.66 45.76 46.43 13,754,644 +0.51(+1.11%)
Oct 16, 2009 45.66 46.03 45.42 45.92 16,513,948 +0.34(+0.74%)
Oct 15, 2009 44.95 45.95 44.85 45.58 17,206,976 +0.47(+1.05%)
Oct 14, 2009 44.76 45.28 44.57 45.11 15,530,115 +0.83(+1.88%)
Oct 13, 2009 44.08 44.48 43.78 44.28 15,127,230 +0.24(+0.54%)
Oct 12, 2009 44.15 44.30 43.72 44.04 11,358,215 +0.54(+1.25%)
Oct 09, 2009 43.01 43.60 42.71 43.50 14,747,696 +0.78(+1.83%)
Oct 08, 2009 42.38 42.94 42.27 42.71 16,931,862 +0.56(+1.33%)
Oct 07, 2009 42.03 42.26 41.54 42.15 11,598,247 -0.03(-0.07%)
Oct 06, 2009 41.93 42.36 41.57 42.18 14,153,731 +0.70(+1.69%)
Oct 05, 2009 40.81 41.73 40.57 41.48 16,355,943 +0.75(+1.83%)
Oct 02, 2009 40.78 41.12 40.67 40.74 14,994,825 -0.35(-0.84%)
Oct 01, 2009 42.09 42.09 41.07 41.08 15,426,449 -1.02(-2.43%)
Sep 30, 2009 42.52 42.53 41.71 42.10 23,169,780 -0.29(-0.68%)
Sep 29, 2009 42.74 42.92 42.32 42.39 13,151,907 -0.56(-1.31%)
Sep 28, 2009 42.32 43.02 42.18 42.95 10,074,758 +0.71(+1.68%)
Sep 25, 2009 42.19 42.62 42.06 42.24 12,132,807 -0.03(-0.07%)
Sep 24, 2009 42.62 42.80 41.94 42.27 16,737,719 -0.39(-0.92%)
Sep 23, 2009 43.34 43.57 42.59 42.67 16,481,721 -0.75(-1.73%)
Sep 22, 2009 43.47 43.62 43.13 43.42 11,850,923 +0.35(+0.80%)
Sep 21, 2009 42.80 43.28 42.73 43.07 15,682,327 -0.35(-0.81%)
Sep 18, 2009 43.54 43.86 43.34 43.43 26,914,974 +0.40(+0.93%)
Sep 17, 2009 43.15 43.49 42.93 43.02 14,455,697 -0.09(-0.20%)
Sep 16, 2009 42.96 43.40 42.77 43.11 18,537,464 +0.29(+0.68%)
Sep 15, 2009 42.64 42.86 42.07 42.82 17,428,368 +0.35(+0.83%)
Sep 14, 2009 41.81 42.52 41.74 42.47 12,034,434 +0.17(+0.41%)
Sep 11, 2009 42.92 43.02 42.07 42.30 16,569,801 -0.42(-0.98%)
Sep 10, 2009 42.38 42.89 42.07 42.71 16,346,490 +0.67(+1.59%)
Sep 09, 2009 42.25 42.46 41.81 42.04 13,429,337 -0.09(-0.21%)
Sep 08, 2009 41.69 42.26 41.67 42.13 16,197,428 +0.91(+2.20%)
Sep 04, 2009 40.75 41.32 40.74 41.23 10,282,126 +0.38(+0.92%)
Sep 03, 2009 40.90 41.04 40.63 40.85 12,108,030 +0.17(+0.43%)
Sep 02, 2009 40.89 41.34 40.65 40.68 13,500,221 -0.22(-0.54%)
Sep 01, 2009 41.66 42.01 40.82 40.90 19,663,128 -0.91(-2.19%)
Aug 31, 2009 41.84 42.07 41.51 41.81 13,462,574 -0.44(-1.05%)
Aug 28, 2009 42.62 42.68 42.09 42.25 12,222,907 -0.19(-0.45%)
Aug 27, 2009 42.27 42.58 41.57 42.45 13,920,425 -0.05(-0.13%)
Aug 26, 2009 41.91 42.56 41.71 42.50 12,105,354 +0.26(+0.62%)
Aug 25, 2009 42.52 42.74 42.06 42.24 19,054,910 -0.07(-0.16%)
Aug 24, 2009 41.91 42.41 41.79 42.30 16,307,649 +0.62(+1.48%)
Aug 21, 2009 41.52 41.82 41.29 41.69 25,536,258 +0.66(+1.62%)
Aug 20, 2009 40.84 41.12 40.66 41.02 13,310,074 +0.27(+0.67%)
Aug 19, 2009 39.61 40.95 39.49 40.75 18,707,330 +0.73(+1.82%)
Aug 18, 2009 39.79 40.11 39.75 40.02 13,168,324 +0.23(+0.59%)
Aug 17, 2009 39.84 40.10 39.67 39.78 22,473,928 -1.24(-3.03%)
Aug 14, 2009 40.99 41.05 40.41 41.03 14,783,120 +0.25(+0.60%)
Aug 13, 2009 41.29 41.29 40.69 40.78 13,883,260 -0.30(-0.73%)
Aug 12, 2009 40.72 41.38 40.66 41.08 14,991,474 +0.47(+1.15%)
Aug 11, 2009 41.15 41.31 40.46 40.62 15,189,634 -0.77(-1.86%)
Aug 10, 2009 41.42 41.72 41.15 41.39 13,239,146 -0.16(-0.39%)
Aug 07, 2009 41.66 41.94 41.34 41.55 15,199,605 +0.15(+0.36%)
Aug 06, 2009 41.76 41.78 41.08 41.40 14,486,997 -0.32(-0.77%)
Aug 05, 2009 42.10 42.14 41.49 41.72 15,441,547 -0.37(-0.88%)
Aug 04, 2009 41.83 42.12 41.63 42.09 16,208,363 +0.08(+0.20%)
Aug 03, 2009 42.00 42.17 41.73 42.01 22,117,274 +0.48(+1.16%)
Jul 31, 2009 40.14 41.66 40.06 41.53 27,270,148 +1.06(+2.61%)
Jul 30, 2009 40.61 40.95 40.06 40.47 19,306,604 +0.35(+0.86%)
Jul 29, 2009 40.35 40.54 39.73 40.13 17,981,574 -0.73(-1.79%)
Jul 28, 2009 40.78 40.97 40.38 40.85 18,028,182 -0.20(-0.49%)
Jul 27, 2009 40.91 41.24 40.83 41.06 13,121,428 +0.15(+0.37%)
Jul 24, 2009 40.45 41.01 40.32 40.91 14,890,736 +0.32(+0.80%)
Jul 23, 2009 39.44 40.70 39.41 40.59 18,855,122 +1.17(+2.96%)
Jul 22, 2009 39.18 39.98 39.10 39.42 16,579,234 -0.19(-0.47%)
Jul 21, 2009 39.66 39.78 39.10 39.61 16,325,173 +0.36(+0.93%)
Jul 20, 2009 39.27 39.53 38.92 39.24 16,112,343 +0.31(+0.80%)
Jul 17, 2009 38.69 39.06 38.39 38.93 19,925,504 +0.14(+0.35%)
Jul 16, 2009 38.42 38.91 38.27 38.79 17,216,082 +0.19(+0.50%)
Jul 15, 2009 38.35 38.70 38.26 38.60 22,751,930 +0.94(+2.49%)
Jul 14, 2009 37.66 37.87 37.29 37.66 21,546,646 +0.33(+0.90%)
Jul 13, 2009 36.70 37.35 36.59 37.33 26,645,300 +0.62(+1.69%)
Jul 10, 2009 36.92 36.95 36.40 36.71 28,085,524 -1.00(-2.66%)
Jul 09, 2009 38.03 38.05 37.53 37.71 14,353,127 +0.18(+0.48%)
Jul 08, 2009 37.47 37.76 37.00 37.53 19,915,132 +0.05(+0.13%)
Jul 07, 2009 38.22 38.31 37.46 37.48 15,923,576 -0.86(-2.25%)
Jul 06, 2009 38.07 38.43 37.41 38.34 17,853,642 -0.17(-0.43%)
Jul 02, 2009 39.22 39.32 38.51 38.51 17,978,318 -1.26(-3.16%)
Jul 01, 2009 40.01 40.57 39.69 39.77 17,391,662 +0.16(+0.41%)
Jun 30, 2009 40.02 40.34 39.17 39.61 21,365,554 -0.38(-0.94%)
Jun 29, 2009 39.70 40.11 39.50 39.98 17,210,530 +0.56(+1.41%)
Jun 26, 2009 39.82 39.82 39.32 39.43 18,420,812 -0.55(-1.38%)
Jun 25, 2009 39.28 40.23 39.21 39.98 21,459,316 +0.69(+1.75%)
Jun 24, 2009 39.66 40.11 39.13 39.29 19,459,524 -0.14(-0.36%)
Jun 23, 2009 39.55 39.90 39.21 39.43 21,795,494 +0.12(+0.30%)
Jun 22, 2009 40.10 40.23 39.24 39.31 27,439,060 -1.38(-3.38%)
Jun 19, 2009 41.14 41.20 40.27 40.69 27,523,768 -0.22(-0.54%)
Jun 18, 2009 40.98 41.41 40.65 40.91 17,528,846 -0.24(-0.58%)
Jun 17, 2009 41.51 41.78 40.93 41.15 25,881,176 -0.63(-1.50%)
Jun 16, 2009 42.86 42.88 41.75 41.78 18,846,838 -0.72(-1.69%)
Jun 15, 2009 43.02 43.02 42.06 42.49 22,276,136 -0.95(-2.19%)
Jun 12, 2009 42.56 43.49 42.26 43.44 23,304,198 +0.46(+1.07%)
Jun 11, 2009 42.06 43.34 41.96 42.98 24,420,430 +1.00(+2.39%)
Jun 10, 2009 42.45 42.74 41.52 41.98 24,014,406 +0.02(+0.04%)
Jun 09, 2009 41.88 42.22 41.54 41.96 16,764,162 +0.36(+0.88%)
Jun 08, 2009 41.54 41.84 41.03 41.60 15,987,539 +0.13(+0.30%)
Jun 05, 2009 41.81 42.20 41.18 41.47 18,742,050 -0.25(-0.60%)
Jun 04, 2009 41.23 41.76 40.94 41.72 18,900,166 +0.91(+2.24%)
Jun 03, 2009 41.09 41.24 40.20 40.81 24,937,450 -0.65(-1.57%)
Jun 02, 2009 41.31 41.69 41.14 41.46 17,247,620 +0.08(+0.20%)
Jun 01, 2009 40.53 41.65 40.32 41.37 23,790,264 +1.52(+3.81%)
May 29, 2009 39.78 40.02 39.40 39.86 20,360,630 +0.51(+1.31%)
May 28, 2009 38.89 39.67 17.53 39.34 20,462,756 +0.74(+1.92%)
May 27, 2009 39.27 39.60 38.49 38.60 20,423,034 -0.65(-1.66%)
May 26, 2009 38.15 39.25 38.00 39.25 20,103,354 +0.73(+1.89%)
May 22, 2009 38.71 39.32 38.48 38.52 14,685,223 -0.02(-0.05%)
May 21, 2009 38.58 38.80 38.17 38.54 20,820,840 -0.44(-1.13%)
May 20, 2009 39.70 39.98 38.89 38.98 29,470,246 -0.39(-0.99%)
May 19, 2009 39.44 39.61 39.25 39.37 23,797,698 -0.10(-0.26%)
May 18, 2009 39.84 39.86 39.26 39.47 22,548,730 +0.09(+0.23%)
May 15, 2009 40.01 40.05 39.16 39.38 20,613,144 -1.18(-2.90%)
May 14, 2009 40.45 40.91 40.23 40.56 16,813,984 -0.15(-0.37%)
May 13, 2009 40.77 41.25 40.40 40.71 20,805,032 -0.65(-1.58%)
May 12, 2009 41.14 41.58 40.66 41.36 18,937,618 +0.71(+1.75%)
May 11, 2009 41.42 41.43 40.49 40.65 22,614,422 -1.42(-3.38%)
May 08, 2009 41.00 42.41 41.00 42.07 23,308,194 +1.55(+3.81%)
May 07, 2009 41.02 41.25 40.34 40.53 20,639,580 -0.19(-0.46%)
May 06, 2009 39.75 40.86 39.70 40.72 23,565,736 +1.41(+3.59%)
May 05, 2009 39.91 40.03 39.09 39.31 21,208,390 -0.56(-1.39%)
May 04, 2009 40.26 40.78 39.62 39.86 25,466,642 -0.11(-0.28%)
May 01, 2009 39.49 40.10 39.08 39.98 20,078,912 +0.46(+1.16%)
Apr 30, 2009 40.65 40.65 39.04 39.52 23,556,992 -0.87(-2.16%)
Apr 29, 2009 39.81 40.48 39.51 40.39 19,514,398 +0.94(+2.38%)
Apr 28, 2009 38.74 40.02 38.63 39.45 15,492,090 +0.35(+0.89%)
Apr 27, 2009 39.05 39.48 38.76 39.10 20,580,402 -0.71(-1.79%)
Apr 24, 2009 39.60 40.26 39.46 39.81 21,102,030 +0.64(+1.63%)
Apr 23, 2009 38.52 39.29 38.26 39.17 20,693,222 +1.06(+2.79%)
Apr 22, 2009 38.46 38.78 37.99 38.11 19,960,472 -0.69(-1.79%)
Apr 21, 2009 37.99 38.84 37.70 38.80 21,026,110 +0.62(+1.63%)
Apr 20, 2009 39.04 39.10 38.10 38.18 19,660,258 -1.28(-3.24%)
Apr 17, 2009 39.71 39.90 39.29 39.46 21,177,744 +0.05(+0.12%)
Apr 16, 2009 40.14 40.15 38.92 39.41 20,005,012 -0.46(-1.15%)
Apr 15, 2009 39.71 40.02 39.21 39.87 18,766,958 +0.07(+0.18%)
Apr 14, 2009 39.98 40.27 39.48 39.80 21,698,076 -0.84(-2.06%)
Apr 13, 2009 40.32 40.75 39.77 40.64 21,101,188 -0.75(-1.81%)
Apr 09, 2009 41.58 41.76 40.96 41.39 18,497,130 +0.45(+1.10%)
Apr 08, 2009 40.49 41.30 40.30 40.94 18,805,076 +0.05(+0.12%)
Apr 07, 2009 41.29 41.35 40.60 40.89 18,544,140 -0.89(-2.13%)
Apr 06, 2009 41.69 41.88 41.05 41.78 17,447,752 -0.35(-0.84%)
Apr 03, 2009 41.79 42.40 41.50 42.13 19,362,186 +0.10(+0.24%)
Apr 02, 2009 41.85 42.62 41.55 42.03 30,225,074 +1.20(+2.94%)
Apr 01, 2009 39.46 41.07 39.35 40.83 23,918,566 +0.63(+1.58%)
Mar 31, 2009 40.32 40.97 39.92 40.20 31,266,088 +0.26(+0.66%)
Mar 30, 2009 40.38 40.59 39.43 39.93 23,928,290 -2.01(-4.80%)
Mar 26, 2009 42.20 42.40 41.34 41.95 26,604,352 +0.28(+0.67%)
Mar 25, 2009 41.46 41.95 40.55 41.67 27,972,094 +0.44(+1.06%)
Mar 24, 2009 40.80 41.84 13.45 41.23 25,746,734 -0.11(-0.26%)
Mar 23, 2009 40.35 41.36 40.22 41.34 33,992,336 +2.65(+6.86%)
Mar 20, 2009 40.38 40.64 38.42 38.68 39,833,564 -1.91(-4.71%)
Mar 19, 2009 40.80 41.37 39.95 40.60 28,806,572 +0.79(+1.98%)
Mar 18, 2009 38.68 40.04 38.24 39.81 29,846,970 +0.77(+1.96%)
Mar 17, 2009 37.73 39.06 37.32 39.04 24,644,522 +1.42(+3.77%)
Mar 16, 2009 36.86 38.38 36.86 37.63 22,200,696 +0.02(+0.05%)
Mar 13, 2009 38.19 38.25 37.12 37.61 0 -0.29(-0.77%)
Mar 12, 2009 36.89 37.97 36.55 37.90 26,099,578 +1.30(+3.56%)
Mar 11, 2009 36.53 37.54 36.07 36.60 25,694,736 -0.19(-0.50%)
Mar 10, 2009 35.80 36.93 35.44 36.78 36,707,956 +1.94(+5.58%)
Mar 09, 2009 34.45 35.62 34.38 34.84 29,551,462 +0.01(+0.02%)
Mar 06, 2009 34.39 35.49 33.76 34.83 0 +1.08(+3.21%)
Mar 05, 2009 34.71 34.83 33.55 33.75 37,248,076 -1.69(-4.76%)
Mar 04, 2009 35.31 36.13 35.18 35.44 31,937,136 +0.94(+2.72%)
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.