Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 52.89 52.97 51.40 51.81 21,718,440 -1.41(-2.65%)
Feb 28, 2008 52.74 53.38 52.47 53.22 15,038,402 +0.48(+0.91%)
Feb 27, 2008 52.27 53.17 52.27 52.74 16,279,020 +0.06(+0.11%)
Feb 26, 2008 51.86 52.85 51.59 52.68 21,198,090 +0.56(+1.08%)
Feb 25, 2008 51.14 52.36 51.00 52.12 19,760,998 +1.05(+2.06%)
Feb 22, 2008 50.98 51.26 50.03 51.07 20,331,772 +0.38(+0.75%)
Feb 21, 2008 51.16 51.72 50.41 50.68 20,389,766 -0.93(-1.81%)
Feb 20, 2008 50.21 51.93 50.04 51.62 22,109,250 +0.90(+1.78%)
Feb 19, 2008 50.45 51.11 50.37 50.71 20,077,198 +0.74(+1.47%)
Feb 18, 2008 49.33 50.03 48.84 49.98 0 +0.00(+0.00%)
Feb 15, 2008 49.33 50.03 48.84 49.98 45,145,292 +0.45(+0.92%)
Feb 14, 2008 49.61 49.97 49.38 49.52 18,718,756 +0.43(+0.88%)
Feb 13, 2008 48.38 49.19 48.00 49.09 20,322,870 +0.60(+1.23%)
Feb 12, 2008 48.33 49.22 48.07 48.49 20,629,798 +0.41(+0.86%)
Feb 11, 2008 47.96 48.11 46.93 48.08 29,486,796 +0.70(+1.48%)
Feb 08, 2008 47.40 47.51 46.86 47.38 13,852,856 +0.31(+0.66%)
Feb 07, 2008 46.10 47.37 45.74 47.07 21,046,554 +0.74(+1.59%)
Feb 06, 2008 47.90 48.15 46.18 46.34 25,270,540 -1.33(-2.80%)
Feb 05, 2008 48.26 48.42 47.59 47.67 26,232,804 -1.36(-2.78%)
Feb 04, 2008 49.33 49.61 48.43 49.03 17,227,858 -0.28(-0.57%)
Feb 01, 2008 50.64 50.77 48.74 49.31 26,869,848 -0.45(-0.91%)
Jan 31, 2008 49.08 50.52 48.57 49.77 21,137,878 +0.01(+0.02%)
Jan 30, 2008 49.09 50.95 48.98 49.76 15,749,531 +0.38(+0.76%)
Jan 29, 2008 49.74 50.05 48.96 49.38 15,370,360 -0.23(-0.47%)
Jan 28, 2008 48.50 49.77 47.96 49.61 16,253,704 +0.70(+1.43%)
Jan 25, 2008 50.62 50.81 48.69 48.91 23,305,414 -1.11(-2.21%)
Jan 24, 2008 48.93 50.03 48.51 50.02 23,334,596 +1.33(+2.73%)
Jan 23, 2008 47.08 48.71 45.67 48.69 34,132,960 +0.12(+0.25%)
Jan 22, 2008 46.77 49.24 45.67 48.57 34,955,640 -1.32(-2.65%)
Jan 21, 2008 49.47 50.80 48.35 49.89 0 +0.00(+0.00%)
Jan 18, 2008 49.47 50.80 48.35 49.89 31,563,480 +0.42(+0.86%)
Jan 17, 2008 51.71 52.11 49.08 49.47 31,633,218 -2.09(-4.06%)
Jan 16, 2008 52.42 52.84 50.94 51.56 26,277,946 -1.21(-2.29%)
Jan 15, 2008 53.78 53.83 52.70 52.77 22,905,544 -1.58(-2.90%)
Jan 14, 2008 54.53 54.91 54.05 54.35 16,674,977 +0.14(+0.26%)
Jan 11, 2008 54.76 55.34 53.94 54.20 17,689,372 -0.74(-1.34%)
Jan 10, 2008 54.76 55.06 53.89 54.94 23,066,462 -0.40(-0.72%)
Jan 09, 2008 54.33 55.45 54.13 55.34 20,822,710 +0.97(+1.78%)
Jan 08, 2008 55.24 55.82 54.15 54.37 18,380,526 -0.71(-1.28%)
Jan 07, 2008 56.04 56.04 54.49 55.08 21,566,074 -0.73(-1.31%)
Jan 04, 2008 56.12 56.92 55.72 55.81 21,919,322 -0.75(-1.33%)
Jan 03, 2008 56.08 56.70 55.87 56.56 17,529,168 +0.69(+1.23%)
Jan 02, 2008 56.17 56.61 55.42 55.87 15,151,713 +0.08(+0.14%)
Jan 01, 2008 56.42 56.54 55.60 55.79 0 +0.00(+0.00%)
Dec 31, 2007 56.42 56.54 55.60 55.79 8,508,524 -0.91(-1.61%)
Dec 28, 2007 56.20 56.75 55.78 56.71 13,179,917 +0.66(+1.18%)
Dec 27, 2007 56.84 56.84 55.99 56.05 13,643,573 -0.65(-1.15%)
Dec 26, 2007 56.38 56.91 56.38 56.70 12,508,253 +0.22(+0.38%)
Dec 24, 2007 55.97 56.67 55.97 56.48 4,880,316 +0.26(+0.47%)
Dec 21, 2007 55.18 56.60 55.15 56.22 22,742,744 +1.19(+2.16%)
Dec 20, 2007 54.36 55.31 54.34 55.03 10,351,080 +0.69(+1.27%)
Dec 19, 2007 54.63 55.07 53.99 54.34 13,930,992 -0.17(-0.32%)
Dec 18, 2007 54.16 54.78 53.57 54.51 14,627,008 +0.72(+1.34%)
Dec 17, 2007 54.82 54.86 53.55 53.79 13,732,207 -1.22(-2.22%)
Dec 14, 2007 55.30 55.57 54.95 55.01 18,551,724 -0.63(-1.14%)
Dec 13, 2007 54.71 55.72 54.48 55.64 15,770,098 +0.78(+1.42%)
Dec 12, 2007 54.95 55.58 54.36 54.87 18,092,664 +1.13(+2.10%)
Dec 11, 2007 54.81 55.35 53.69 53.74 13,411,042 -1.09(-2.00%)
Dec 10, 2007 54.54 55.01 54.25 54.83 9,208,932 +0.45(+0.84%)
Dec 07, 2007 54.22 54.75 54.01 54.38 11,178,419 -0.25(-0.46%)
Dec 06, 2007 53.37 54.82 53.12 54.63 16,155,714 +1.24(+2.33%)
Dec 05, 2007 52.48 53.64 52.48 53.38 17,480,248 +1.28(+2.46%)
Dec 04, 2007 52.09 52.48 51.91 52.11 11,014,392 -0.41(-0.77%)
Dec 03, 2007 52.07 52.72 51.85 52.51 13,271,798 +0.04(+0.08%)
Nov 30, 2007 52.09 52.47 51.42 52.47 19,585,788 +0.72(+1.40%)
Nov 29, 2007 51.18 52.21 51.18 51.75 14,786,800 +0.30(+0.58%)
Nov 28, 2007 50.53 51.72 50.26 51.45 18,013,416 +1.05(+2.08%)
Nov 27, 2007 49.89 50.57 48.97 50.40 24,325,588 +0.31(+0.62%)
Nov 26, 2007 51.92 52.21 49.93 50.09 17,212,248 -1.72(-3.32%)
Nov 23, 2007 51.69 52.05 51.33 51.81 5,735,016 +0.55(+1.07%)
Nov 21, 2007 52.49 52.90 51.17 51.26 19,134,154 -1.29(-2.45%)
Nov 20, 2007 50.84 52.97 50.84 52.55 18,301,996 +1.72(+3.38%)
Nov 19, 2007 51.40 51.63 50.59 50.83 14,298,222 -0.57(-1.11%)
Nov 16, 2007 50.74 51.69 50.64 51.40 19,017,030 +1.09(+2.16%)
Nov 15, 2007 51.38 51.70 49.91 50.31 19,293,894 -1.07(-2.07%)
Nov 14, 2007 52.22 52.81 51.24 51.38 16,657,546 -0.53(-1.02%)
Nov 13, 2007 51.30 52.00 49.97 51.91 19,989,836 +0.93(+1.83%)
Nov 12, 2007 52.01 52.01 50.46 50.98 20,932,520 -1.19(-2.28%)
Nov 09, 2007 53.15 53.15 52.07 52.17 16,954,814 -1.15(-2.15%)
Nov 08, 2007 52.59 54.16 52.43 53.31 29,436,092 +0.98(+1.87%)
Nov 07, 2007 54.35 54.35 52.20 52.33 21,379,598 -1.85(-3.42%)
Nov 06, 2007 53.02 54.22 53.02 54.19 16,526,950 +1.29(+2.44%)
Nov 05, 2007 52.29 53.33 52.28 52.89 15,204,602 +0.00(+0.00%)
Nov 02, 2007 52.40 53.37 52.07 52.89 20,699,880 -0.33(-0.63%)
Nov 01, 2007 53.83 54.69 52.90 53.23 17,634,170 -1.48(-2.70%)
Oct 31, 2007 54.04 55.08 53.91 54.71 16,546,898 +0.85(+1.59%)
Oct 30, 2007 54.85 54.97 53.62 53.85 16,103,934 -1.67(-3.01%)
Oct 29, 2007 54.92 55.94 54.76 55.53 15,468,288 +0.74(+1.34%)
Oct 26, 2007 54.92 55.18 54.46 54.79 12,514,874 +0.25(+0.46%)
Oct 25, 2007 54.08 54.76 53.55 54.54 15,445,538 +0.80(+1.48%)
Oct 24, 2007 53.28 54.05 52.79 53.74 18,375,290 +0.59(+1.10%)
Oct 23, 2007 53.16 53.63 52.50 53.16 16,108,451 +0.29(+0.54%)
Oct 22, 2007 52.70 52.91 51.84 52.87 18,092,672 -0.50(-0.93%)
Oct 19, 2007 55.42 55.42 53.22 53.37 23,607,740 -1.88(-3.41%)
Oct 18, 2007 55.64 56.05 55.00 55.25 16,792,440 -0.50(-0.90%)
Oct 17, 2007 56.12 56.16 55.03 55.75 17,930,414 -0.11(-0.20%)
Oct 16, 2007 55.24 56.11 55.06 55.87 18,217,458 +0.67(+1.21%)
Oct 15, 2007 55.16 55.56 54.99 55.20 14,204,959 +0.55(+1.01%)
Oct 12, 2007 54.72 54.84 54.33 54.65 10,051,451 +0.25(+0.45%)
Oct 11, 2007 55.31 55.49 53.90 54.40 15,344,158 -0.65(-1.17%)
Oct 10, 2007 54.00 55.29 53.98 55.05 19,282,712 -0.43(-0.78%)
Oct 09, 2007 54.90 55.60 54.81 55.48 14,565,335 +0.73(+1.33%)
Oct 08, 2007 54.73 54.98 54.58 54.75 9,465,109 -0.44(-0.80%)
Oct 05, 2007 55.06 55.34 54.40 55.19 10,869,721 +0.29(+0.52%)
Oct 04, 2007 54.69 55.02 54.12 54.90 11,315,844 +0.22(+0.39%)
Oct 03, 2007 54.71 54.99 54.26 54.69 14,644,624 -0.65(-1.17%)
Oct 02, 2007 56.15 56.19 54.89 55.33 15,284,297 -1.12(-1.99%)
Oct 01, 2007 55.78 56.51 55.76 56.46 14,959,102 +0.51(+0.92%)
Sep 28, 2007 55.93 56.43 55.60 55.94 14,243,802 +0.04(+0.07%)
Sep 27, 2007 55.75 55.97 55.54 55.90 12,392,773 +0.60(+1.08%)
Sep 26, 2007 55.70 55.79 54.68 55.30 19,216,796 +0.38(+0.69%)
Sep 25, 2007 55.65 55.95 54.80 54.93 20,911,346 -1.48(-2.62%)
Sep 24, 2007 56.79 57.09 56.31 56.40 15,102,624 -0.29(-0.52%)
Sep 21, 2007 56.36 57.01 56.26 56.70 21,139,842 +0.40(+0.71%)
Sep 20, 2007 56.21 56.57 56.05 56.30 13,706,743 +0.04(+0.06%)
Sep 19, 2007 56.02 56.76 55.95 56.26 19,042,126 +0.46(+0.82%)
Sep 18, 2007 54.52 55.91 54.37 55.80 16,392,819 +1.44(+2.65%)
Sep 17, 2007 53.81 54.72 53.80 54.36 12,932,119 +0.17(+0.31%)
Sep 14, 2007 53.44 54.56 53.43 54.19 13,337,231 +0.33(+0.62%)
Sep 13, 2007 53.32 54.29 53.53 53.86 14,993,393 +0.54(+1.01%)
Sep 12, 2007 52.96 53.71 52.78 53.32 18,551,340 +0.36(+0.68%)
Sep 11, 2007 52.31 53.28 51.83 52.96 16,935,794 +0.92(+1.77%)
Sep 10, 2007 52.34 52.78 51.36 52.04 17,533,800 -0.36(-0.68%)
Sep 07, 2007 52.57 53.22 52.12 52.40 16,355,210 -0.77(-1.44%)
Sep 06, 2007 52.89 53.40 52.67 53.16 13,639,132 +0.34(+0.64%)
Sep 05, 2007 52.89 53.00 52.48 52.82 15,291,212 -0.22(-0.42%)
Sep 04, 2007 52.12 53.37 52.11 53.04 15,973,434 +0.58(+1.11%)
Aug 31, 2007 52.79 53.12 52.28 52.46 13,641,306 +0.34(+0.65%)
Aug 30, 2007 51.83 52.37 51.14 52.12 13,089,632 +0.29(+0.57%)
Aug 29, 2007 50.93 52.24 50.62 51.83 16,807,494 +1.43(+2.85%)
Aug 28, 2007 51.77 51.85 50.40 50.40 16,828,738 -1.61(-3.10%)
Aug 27, 2007 51.79 52.24 51.62 52.01 10,689,063 -0.13(-0.25%)
Aug 24, 2007 51.35 52.33 51.35 52.14 12,851,265 +1.04(+2.04%)
Aug 23, 2007 51.29 51.69 50.27 51.10 14,495,247 +0.05(+0.11%)
Aug 22, 2007 50.70 51.15 50.43 51.05 17,147,398 +0.65(+1.29%)
Aug 21, 2007 50.30 50.96 49.96 50.40 18,947,532 -0.35(-0.70%)
Aug 20, 2007 50.22 51.14 49.63 50.75 15,453,675 +0.32(+0.63%)
Aug 17, 2007 50.03 50.87 49.46 50.43 27,116,408 +1.78(+3.65%)
Aug 16, 2007 47.70 49.00 46.78 48.66 32,452,034 +0.38(+0.78%)
Aug 15, 2007 49.17 50.10 48.05 48.28 20,490,638 -1.01(-2.05%)
Aug 14, 2007 49.29 50.04 49.09 49.29 25,742,532 +0.00(+0.00%)
Aug 13, 2007 49.87 50.40 49.09 49.29 17,194,236 -0.58(-1.16%)
Aug 10, 2007 47.91 50.06 47.47 49.87 22,162,914 +1.38(+2.85%)
Aug 09, 2007 49.68 50.66 48.49 48.49 26,067,960 -1.92(-3.82%)
Aug 08, 2007 49.61 51.19 49.61 50.41 24,179,746 +0.69(+1.38%)
Aug 07, 2007 48.62 50.15 48.14 49.73 25,632,244 +0.69(+1.41%)
Aug 06, 2007 48.54 49.07 46.86 49.03 28,638,112 +0.33(+0.68%)
Aug 03, 2007 49.15 50.81 48.54 48.70 26,011,018 -1.45(-2.88%)
Aug 02, 2007 50.52 51.41 49.37 50.15 26,398,180 -0.77(-1.50%)
Aug 01, 2007 50.68 53.50 49.35 50.92 36,011,772 -0.05(-0.11%)
Jul 31, 2007 51.67 52.28 50.91 50.97 19,869,104 -0.70(-1.35%)
Jul 30, 2007 51.32 52.01 50.15 51.67 20,270,676 +0.74(+1.44%)
Jul 27, 2007 52.79 53.17 50.58 50.93 28,547,794 -1.35(-2.58%)
Jul 26, 2007 53.36 54.07 51.57 52.28 28,731,812 -2.15(-3.94%)
Jul 25, 2007 53.72 54.81 52.88 54.43 23,672,374 +0.72(+1.34%)
Jul 24, 2007 54.78 55.09 53.55 53.71 18,339,042 -1.63(-2.94%)
Jul 23, 2007 55.10 55.69 54.49 55.34 16,151,385 +0.27(+0.49%)
Jul 20, 2007 55.60 55.78 54.63 55.07 17,281,844 -0.53(-0.95%)
Jul 19, 2007 55.87 56.03 55.29 55.60 14,091,026 -0.05(-0.09%)
Jul 18, 2007 54.46 55.85 54.16 55.64 19,033,286 +1.18(+2.17%)
Jul 17, 2007 55.64 55.64 54.22 54.46 16,295,237 -0.61(-1.11%)
Jul 16, 2007 55.90 56.22 54.61 55.07 17,558,410 -0.72(-1.30%)
Jul 13, 2007 55.88 56.79 55.53 55.79 16,017,620 +0.02(+0.03%)
Jul 12, 2007 54.35 55.82 54.25 55.78 21,039,156 +1.52(+2.81%)
Jul 11, 2007 53.49 54.32 53.03 54.25 20,479,858 +1.05(+1.97%)
Jul 10, 2007 53.21 53.93 52.49 53.21 23,204,104 -0.30(-0.56%)
Jul 09, 2007 52.34 53.68 52.28 53.50 17,807,438 +1.09(+2.08%)
Jul 06, 2007 52.01 52.58 51.75 52.42 19,613,394 +0.66(+1.28%)
Jul 05, 2007 51.86 52.09 51.12 51.75 14,631,214 +0.14(+0.28%)
Jul 03, 2007 49.98 51.82 49.98 51.61 7,718,253 +0.71(+1.39%)
Jul 02, 2007 50.64 50.98 50.46 50.90 13,736,789 +0.54(+1.08%)
Jun 29, 2007 50.49 50.93 49.93 50.36 17,948,542 +0.04(+0.07%)
Jun 28, 2007 50.26 50.75 50.12 50.32 14,375,909 +0.17(+0.35%)
Jun 27, 2007 49.17 50.22 48.79 50.15 17,138,012 +0.71(+1.44%)
Jun 26, 2007 49.59 50.09 49.24 49.44 22,560,694 -0.15(-0.30%)
Jun 25, 2007 48.82 50.01 48.72 49.59 21,224,884 +0.84(+1.72%)
Jun 22, 2007 49.53 49.58 48.72 48.75 22,484,248 -0.78(-1.57%)
Jun 21, 2007 48.60 49.63 48.64 49.53 16,825,814 +1.12(+2.32%)
Jun 20, 2007 49.98 50.04 48.28 48.41 18,487,442 -1.39(-2.79%)
Jun 19, 2007 49.61 50.07 49.59 49.79 11,765,480 -0.06(-0.12%)
Jun 18, 2007 49.78 50.22 49.78 49.85 10,029,664 +0.13(+0.26%)
Jun 15, 2007 49.54 49.98 49.48 49.72 15,780,256 +0.50(+1.02%)
Jun 14, 2007 48.67 49.35 48.66 49.22 14,146,311 +0.71(+1.45%)
Jun 13, 2007 48.31 48.75 48.26 48.51 16,641,725 +0.35(+0.73%)
Jun 12, 2007 48.63 48.91 48.12 48.16 12,401,461 -0.48(-0.98%)
Jun 11, 2007 48.22 48.89 47.99 48.64 11,251,600 +0.40(+0.83%)
Jun 08, 2007 47.90 48.27 47.30 48.24 14,305,898 +0.29(+0.61%)
Jun 07, 2007 48.81 49.06 47.89 47.94 18,367,328 -0.95(-1.94%)
Jun 06, 2007 49.26 49.46 48.64 48.90 12,580,566 -0.56(-1.14%)
Jun 05, 2007 49.45 49.64 49.12 49.46 12,383,412 -0.24(-0.48%)
Jun 04, 2007 49.16 49.77 49.02 49.70 13,311,871 +0.54(+1.09%)
Jun 01, 2007 48.88 49.33 48.85 49.16 12,288,470 +0.44(+0.91%)
May 31, 2007 49.11 49.24 48.44 48.72 19,265,230 -0.45(-0.92%)
May 30, 2007 48.25 49.19 47.92 49.17 18,027,100 +0.92(+1.91%)
May 29, 2007 48.20 48.42 47.83 48.25 13,322,981 -0.25(-0.52%)
May 25, 2007 47.81 48.50 47.99 48.50 11,440,657 +0.69(+1.45%)
May 24, 2007 48.66 48.95 47.68 47.81 22,185,950 -0.85(-1.76%)
May 23, 2007 49.23 49.56 48.52 48.66 23,800,524 -0.47(-0.95%)
May 22, 2007 49.52 49.76 49.04 49.13 15,414,029 -0.39(-0.78%)
May 21, 2007 49.75 49.95 49.37 49.52 19,001,508 -0.01(-0.02%)
May 18, 2007 48.96 49.57 48.90 49.53 18,591,732 +0.83(+1.71%)
May 17, 2007 48.33 49.02 47.94 48.70 13,020,380 +0.44(+0.90%)
May 16, 2007 48.26 48.38 47.59 48.26 15,794,793 +0.00(+0.00%)
May 15, 2007 48.39 48.64 48.19 48.26 16,471,759 -0.08(-0.17%)
May 14, 2007 47.83 48.39 47.72 48.35 20,955,422 +0.50(+1.04%)
May 11, 2007 46.93 47.90 46.93 47.85 14,097,090 +1.11(+2.37%)
May 10, 2007 47.54 47.63 46.72 46.74 13,186,150 -0.93(-1.96%)
May 09, 2007 47.78 47.81 47.16 47.68 12,393,432 -0.18(-0.37%)
May 08, 2007 47.57 47.94 47.15 47.86 11,739,636 +0.28(+0.59%)
May 07, 2007 47.23 47.65 46.93 47.57 12,208,415 +0.17(+0.35%)
May 04, 2007 47.70 48.03 47.11 47.41 12,962,406 -0.16(-0.33%)
May 03, 2007 47.01 47.74 46.89 47.56 11,906,826 +0.55(+1.17%)
May 02, 2007 46.92 47.22 46.68 47.01 10,728,611 +0.17(+0.37%)
May 01, 2007 46.61 47.01 46.28 46.84 15,459,723 +0.33(+0.72%)
Apr 30, 2007 46.68 47.27 46.49 46.50 18,720,216 -0.17(-0.37%)
Apr 27, 2007 46.88 46.93 46.24 46.68 13,582,129 -0.06(-0.13%)
Apr 26, 2007 46.73 46.86 46.21 46.74 17,437,582 -0.08(-0.18%)
Apr 25, 2007 46.38 47.19 46.36 46.82 18,274,060 +0.73(+1.58%)
Apr 24, 2007 46.10 46.52 45.98 46.09 15,060,686 -0.27(-0.59%)
Apr 23, 2007 46.67 47.16 46.27 46.37 20,478,940 -0.53(-1.13%)
Apr 20, 2007 46.21 47.01 46.07 46.90 26,131,688 +0.98(+2.14%)
Apr 19, 2007 46.31 46.41 45.87 45.92 13,404,322 -0.57(-1.23%)
Apr 18, 2007 46.36 46.70 46.21 46.49 11,785,169 -0.11(-0.24%)
Apr 17, 2007 46.63 46.97 46.35 46.61 14,739,804 +0.05(+0.12%)
Apr 16, 2007 46.18 46.61 45.84 46.55 13,897,560 +0.51(+1.12%)
Apr 13, 2007 46.33 46.33 45.82 46.04 12,153,277 -0.10(-0.21%)
Apr 12, 2007 45.88 46.17 45.61 46.13 13,465,085 +0.36(+0.80%)
Apr 11, 2007 46.06 46.31 45.71 45.77 17,985,436 -0.29(-0.62%)
Apr 10, 2007 45.31 46.16 45.22 46.06 14,763,013 +0.93(+2.05%)
Apr 09, 2007 45.03 45.67 44.91 45.13 10,720,009 -0.07(-0.16%)
Apr 05, 2007 45.17 45.37 45.03 45.20 10,546,789 +0.04(+0.08%)
Apr 04, 2007 44.91 45.28 44.63 45.17 11,077,309 +0.13(+0.28%)
Apr 03, 2007 44.60 45.19 44.52 45.04 15,654,465 +0.30(+0.68%)
Apr 02, 2007 44.27 44.87 44.27 44.73 13,703,493 +0.52(+1.18%)
Mar 30, 2007 44.72 44.72 43.87 44.21 14,235,636 -0.59(-1.32%)
Mar 29, 2007 44.45 44.82 44.43 44.81 17,141,920 +0.52(+1.17%)
Mar 28, 2007 44.52 44.64 44.09 44.29 17,124,314 -0.05(-0.12%)
Mar 27, 2007 44.24 44.46 44.01 44.34 14,299,535 -0.14(-0.31%)
Mar 26, 2007 44.32 44.57 43.95 44.48 16,913,588 +0.42(+0.95%)
Mar 23, 2007 43.87 44.29 43.76 44.06 18,205,994 +0.46(+1.06%)
Mar 22, 2007 42.77 43.92 42.62 43.60 22,066,966 +0.95(+2.23%)
Mar 21, 2007 42.07 42.74 41.88 42.65 16,998,904 +0.77(+1.84%)
Mar 20, 2007 41.48 41.93 41.36 41.88 13,788,676 +0.40(+0.97%)
Mar 19, 2007 41.00 41.70 40.96 41.48 23,398,814 +0.78(+1.91%)
Mar 16, 2007 41.17 41.55 40.51 40.70 21,277,928 -0.47(-1.15%)
Mar 15, 2007 40.77 41.42 40.54 41.17 16,721,180 +0.33(+0.81%)
Mar 14, 2007 40.83 41.03 40.10 40.84 19,058,834 +0.29(+0.71%)
Mar 13, 2007 41.15 41.61 40.40 40.56 15,800,831 -0.59(-1.44%)
Mar 12, 2007 40.74 41.37 40.69 41.15 15,751,318 +0.22(+0.53%)
Mar 09, 2007 41.15 41.27 40.65 40.93 12,827,846 +0.01(+0.01%)
Mar 08, 2007 41.22 41.29 40.65 40.93 18,028,102 +0.08(+0.19%)
Mar 07, 2007 40.53 41.73 40.39 40.85 21,393,684 +0.39(+0.98%)
Mar 06, 2007 40.22 40.48 39.92 40.45 19,208,398 +0.74(+1.87%)
Mar 05, 2007 39.58 40.25 39.46 39.71 19,589,624 -0.22(-0.54%)
Mar 02, 2007 40.40 40.50 39.65 39.93 18,111,072 -0.48(-1.20%)
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.