Chevron Corp (NY: CVX )

181.03 +2.67 (+1.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 26.06 26.38 25.81 26.24 6,122,446 +0.21(+0.80%)
Mar 30, 2004 25.60 26.06 25.53 26.03 5,555,215 +0.51(+1.99%)
Mar 29, 2004 25.60 25.72 25.46 25.52 4,740,082 +0.01(+0.05%)
Mar 26, 2004 25.33 25.71 25.21 25.51 6,404,639 +0.20(+0.78%)
Mar 25, 2004 25.74 25.76 25.22 25.31 6,204,410 -0.36(-1.40%)
Mar 24, 2004 26.16 26.18 25.56 25.67 4,504,725 -0.48(-1.82%)
Mar 23, 2004 26.23 26.33 25.89 26.15 4,348,658 +0.05(+0.19%)
Mar 22, 2004 26.11 26.36 26.02 26.09 3,634,392 -0.27(-1.02%)
Mar 19, 2004 26.76 26.83 26.36 26.36 3,804,176 -0.46(-1.73%)
Mar 18, 2004 26.38 26.89 26.38 26.83 4,133,039 +0.25(+0.93%)
Mar 17, 2004 26.33 26.72 26.31 26.58 3,006,774 +0.37(+1.41%)
Mar 16, 2004 26.30 26.37 26.07 26.21 3,167,861 +0.01(+0.02%)
Mar 15, 2004 26.44 26.61 26.18 26.20 4,679,528 -0.24(-0.89%)
Mar 12, 2004 26.04 26.44 25.92 26.44 4,141,236 +0.45(+1.75%)
Mar 11, 2004 26.44 26.53 25.94 25.98 5,741,225 -0.54(-2.03%)
Mar 10, 2004 26.91 27.05 26.47 26.52 5,712,454 -0.38(-1.42%)
Mar 09, 2004 27.11 27.11 26.88 26.90 4,469,765 -0.21(-0.76%)
Mar 08, 2004 27.01 27.33 26.98 27.11 4,798,294 +0.14(+0.53%)
Mar 05, 2004 26.66 27.02 26.65 26.97 3,647,104 +0.27(+1.00%)
Mar 04, 2004 26.85 26.85 26.66 26.70 2,488,053 -0.15(-0.56%)
Mar 03, 2004 26.69 26.90 26.54 26.85 3,375,115 +0.16(+0.62%)
Mar 02, 2004 26.83 26.91 26.62 26.69 4,413,560 -0.30(-1.10%)
Mar 01, 2004 26.53 27.08 26.53 26.98 5,504,698 +0.57(+2.17%)
Feb 27, 2004 26.39 26.57 26.37 26.41 3,705,484 +0.07(+0.27%)
Feb 26, 2004 26.26 26.39 26.13 26.34 3,513,953 +0.08(+0.31%)
Feb 25, 2004 26.36 26.42 26.20 26.26 3,050,768 -0.10(-0.39%)
Feb 24, 2004 26.41 26.60 26.28 26.36 4,625,331 -0.05(-0.18%)
Feb 23, 2004 25.96 26.47 25.96 26.41 5,246,257 +0.52(+2.00%)
Feb 20, 2004 26.05 26.11 25.72 25.89 3,541,219 +0.01(+0.03%)
Feb 19, 2004 26.02 26.14 25.86 25.88 3,179,235 -0.01(-0.05%)
Feb 18, 2004 26.12 26.12 25.84 25.89 2,911,260 -0.21(-0.80%)
Feb 17, 2004 26.08 26.17 26.04 26.10 3,333,798 +0.24(+0.92%)
Feb 13, 2004 26.06 26.07 25.82 25.86 3,523,655 -0.27(-1.03%)
Feb 12, 2004 26.17 26.25 26.05 26.13 3,308,205 -0.04(-0.17%)
Feb 11, 2004 25.88 26.30 25.82 26.18 4,726,867 +0.31(+1.19%)
Feb 10, 2004 25.58 25.97 25.48 25.87 3,771,390 +0.23(+0.89%)
Feb 09, 2004 25.55 25.72 25.50 25.64 3,323,928 +0.11(+0.42%)
Feb 06, 2004 25.36 25.60 25.32 25.53 4,949,009 +0.12(+0.46%)
Feb 05, 2004 25.50 25.50 25.19 25.42 3,063,648 -0.04(-0.14%)
Feb 04, 2004 25.62 25.62 25.40 25.45 3,699,964 -0.21(-0.82%)
Feb 03, 2004 25.71 25.83 25.62 25.66 3,254,007 -0.10(-0.39%)
Feb 02, 2004 25.80 25.91 25.58 25.76 4,513,591 -0.05(-0.19%)
Jan 30, 2004 26.10 26.10 25.65 25.81 4,844,462 -0.29(-1.10%)
Jan 29, 2004 26.05 26.24 25.78 26.10 4,604,756 +0.17(+0.67%)
Jan 28, 2004 26.21 26.35 25.83 25.92 4,632,691 -0.29(-1.11%)
Jan 27, 2004 26.19 26.46 26.15 26.21 4,611,447 +0.03(+0.11%)
Jan 26, 2004 25.96 26.19 25.82 26.18 4,427,611 +0.21(+0.81%)
Jan 23, 2004 26.06 26.11 25.90 25.98 4,016,616 -0.07(-0.29%)
Jan 22, 2004 26.18 26.29 25.92 26.05 5,231,202 +0.11(+0.43%)
Jan 21, 2004 25.77 26.04 25.75 25.94 4,533,831 +0.22(+0.87%)
Jan 20, 2004 25.42 25.79 25.41 25.72 3,571,496 +0.39(+1.55%)
Jan 16, 2004 25.24 25.39 25.11 25.32 5,182,191 +0.09(+0.34%)
Jan 15, 2004 25.67 25.68 25.23 25.24 5,428,420 -0.35(-1.37%)
Jan 14, 2004 25.32 25.66 25.20 25.59 3,462,600 +0.27(+1.06%)
Jan 13, 2004 25.36 25.45 25.20 25.32 4,485,823 +0.00(+0.00%)
Jan 12, 2004 25.50 25.61 25.27 25.32 5,481,781 -0.13(-0.49%)
Jan 09, 2004 25.68 25.68 25.21 25.44 7,177,619 -0.28(-1.08%)
Jan 08, 2004 25.69 25.72 25.44 25.72 5,423,402 +0.03(+0.10%)
Jan 07, 2004 25.96 25.96 25.55 25.69 7,109,370 -0.33(-1.27%)
Jan 06, 2004 25.89 26.09 25.77 26.03 6,200,563 -0.14(-0.55%)
Jan 05, 2004 25.87 26.20 25.84 26.17 4,120,327 +0.50(+1.93%)
Jan 02, 2004 25.85 25.99 25.56 25.67 4,069,977 -0.15(-0.58%)
Dec 31, 2003 25.84 26.00 25.72 25.82 4,501,882 +0.10(+0.38%)
Dec 30, 2003 25.54 25.92 25.54 25.72 4,315,202 +0.17(+0.65%)
Dec 29, 2003 25.20 25.60 24.85 25.56 4,681,535 +0.49(+1.97%)
Dec 26, 2003 25.06 25.18 25.05 25.06 1,241,517 +0.15(+0.60%)
Dec 24, 2003 24.86 25.18 24.85 24.91 1,730,965 +0.05(+0.20%)
Dec 23, 2003 24.87 24.99 24.77 24.86 2,945,217 -0.05(-0.20%)
Dec 22, 2003 24.88 24.94 24.73 24.91 3,501,408 +0.02(+0.10%)
Dec 19, 2003 25.00 25.01 24.86 24.89 6,820,987 -0.08(-0.34%)
Dec 18, 2003 24.73 25.13 24.66 24.97 7,136,134 +0.54(+2.21%)
Dec 17, 2003 24.27 24.57 24.20 24.43 4,592,210 +0.31(+1.29%)
Dec 16, 2003 23.65 24.19 23.65 24.12 4,662,968 +0.52(+2.22%)
Dec 15, 2003 23.99 23.99 23.60 23.60 5,276,032 -0.39(-1.62%)
Dec 12, 2003 23.76 24.03 23.72 23.99 3,767,543 +0.22(+0.94%)
Dec 11, 2003 23.57 23.83 23.51 23.76 4,540,522 +0.25(+1.04%)
Dec 10, 2003 23.61 23.62 23.46 23.52 5,262,148 -0.06(-0.25%)
Dec 09, 2003 23.50 23.86 23.56 23.58 4,503,889 +0.08(+0.34%)
Dec 08, 2003 23.31 23.51 23.23 23.50 4,208,983 +0.18(+0.78%)
Dec 05, 2003 23.20 23.36 23.18 23.31 3,753,659 +0.11(+0.49%)
Dec 04, 2003 22.78 23.26 22.75 23.20 4,458,223 +0.45(+2.00%)
Dec 03, 2003 22.75 23.02 22.75 22.75 4,277,565 +0.14(+0.61%)
Dec 02, 2003 22.59 22.85 22.59 22.61 4,299,479 -0.02(-0.08%)
Dec 01, 2003 22.90 22.90 22.49 22.63 5,375,226 +0.18(+0.80%)
Nov 28, 2003 22.56 22.56 22.43 22.45 1,650,171 -0.04(-0.20%)
Nov 26, 2003 22.33 22.56 22.32 22.49 4,534,500 +0.20(+0.91%)
Nov 25, 2003 22.13 22.36 22.12 22.29 3,645,432 +0.16(+0.74%)
Nov 24, 2003 22.09 22.28 22.06 22.13 3,884,301 +0.16(+0.73%)
Nov 21, 2003 22.14 22.27 21.98 21.96 3,533,357 -0.16(-0.70%)
Nov 20, 2003 21.51 22.34 21.26 22.12 3,621,344 -0.06(-0.27%)
Nov 19, 2003 21.87 22.25 21.87 22.18 3,798,823 +0.20(+0.90%)
Nov 18, 2003 22.06 22.14 21.96 21.98 4,784,912 -0.02(-0.08%)
Nov 17, 2003 22.06 22.20 21.90 22.00 3,638,072 -0.20(-0.90%)
Nov 14, 2003 22.64 22.64 22.13 22.20 6,026,429 -0.44(-1.95%)
Nov 13, 2003 22.36 22.67 22.35 22.64 5,247,595 +0.31(+1.39%)
Nov 12, 2003 22.24 22.41 22.18 22.33 3,074,521 +0.17(+0.75%)
Nov 11, 2003 22.05 22.21 22.00 22.16 1,975,020 +0.10(+0.46%)
Nov 10, 2003 22.29 22.33 22.08 22.06 3,021,327 -0.22(-0.99%)
Nov 07, 2003 22.34 22.38 22.16 22.28 3,074,855 +0.12(+0.54%)
Nov 06, 2003 21.99 22.21 21.87 22.16 3,146,617 +0.14(+0.65%)
Nov 05, 2003 22.09 22.13 21.94 22.02 3,237,280 -0.07(-0.32%)
Nov 04, 2003 22.05 22.17 21.97 22.09 4,093,562 -0.11(-0.50%)
Nov 03, 2003 22.21 22.40 22.12 22.20 4,288,748 -0.01(-0.03%)
Oct 31, 2003 21.49 22.40 21.81 22.21 8,739,302 +0.72(+3.34%)
Oct 30, 2003 21.82 21.82 21.30 21.49 7,457,303 -0.36(-1.64%)
Oct 29, 2003 21.93 22.00 21.81 21.85 4,665,310 -0.09(-0.40%)
Oct 28, 2003 21.81 21.95 21.80 21.94 3,599,431 +0.17(+0.77%)
Oct 27, 2003 21.86 21.92 21.69 21.77 3,199,810 -0.09(-0.40%)
Oct 24, 2003 21.97 22.00 21.69 21.86 3,720,538 -0.21(-0.93%)
Oct 23, 2003 21.97 22.11 21.77 22.06 4,543,868 +0.10(+0.44%)
Oct 22, 2003 22.20 22.20 21.89 21.97 3,440,185 -0.23(-1.05%)
Oct 21, 2003 22.21 22.31 22.08 22.20 4,747,777 -0.01(-0.05%)
Oct 20, 2003 22.04 22.23 21.94 22.21 3,387,660 +0.17(+0.79%)
Oct 17, 2003 22.26 22.30 21.98 22.04 3,092,921 -0.22(-0.98%)
Oct 16, 2003 22.13 22.29 22.13 22.26 3,125,707 +0.14(+0.62%)
Oct 15, 2003 22.42 22.42 22.06 22.12 4,641,222 -0.30(-1.32%)
Oct 14, 2003 22.26 22.42 22.13 22.42 3,578,187 +0.16(+0.73%)
Oct 13, 2003 22.16 22.39 22.12 22.25 2,981,181 +0.19(+0.88%)
Oct 10, 2003 21.98 22.14 21.99 22.06 3,145,446 +0.08(+0.37%)
Oct 09, 2003 21.96 22.14 21.87 21.98 4,703,449 +0.05(+0.23%)
Oct 08, 2003 22.11 22.16 21.89 21.93 3,101,954 -0.19(-0.84%)
Oct 07, 2003 21.92 22.14 21.84 22.11 3,674,203 +0.08(+0.38%)
Oct 06, 2003 22.03 22.09 21.91 22.03 2,667,874 +0.19(+0.85%)
Oct 03, 2003 21.94 22.04 21.81 21.84 4,266,693 +0.08(+0.38%)
Oct 02, 2003 21.63 21.84 21.60 21.76 3,936,993 -0.10(-0.45%)
Oct 01, 2003 21.40 21.87 21.39 21.86 4,469,932 +0.50(+2.35%)
Sep 30, 2003 21.37 21.46 21.13 21.36 4,148,763 -0.07(-0.35%)
Sep 29, 2003 21.39 21.55 21.26 21.43 3,567,649 +0.07(+0.31%)
Sep 26, 2003 21.39 21.49 21.32 21.37 4,247,456 -0.08(-0.39%)
Sep 25, 2003 21.64 21.78 21.45 21.45 3,628,202 -0.17(-0.79%)
Sep 24, 2003 21.68 22.00 21.64 21.62 4,280,911 -0.06(-0.26%)
Sep 23, 2003 21.63 21.76 21.53 21.68 3,055,117 +0.10(+0.44%)
Sep 22, 2003 21.63 21.62 21.38 21.58 3,579,860 -0.05(-0.22%)
Sep 19, 2003 21.60 21.68 21.51 21.63 3,410,744 +0.03(+0.15%)
Sep 18, 2003 21.60 21.66 21.53 21.60 4,337,617 -0.01(-0.03%)
Sep 17, 2003 21.82 21.85 21.60 21.60 4,244,110 -0.22(-1.00%)
Sep 16, 2003 21.80 21.87 21.66 21.82 3,287,630 +0.07(+0.34%)
Sep 15, 2003 21.69 21.87 21.61 21.75 3,325,936 -0.06(-0.27%)
Sep 12, 2003 21.91 21.97 21.64 21.81 4,703,281 -0.16(-0.75%)
Sep 11, 2003 22.00 22.09 21.89 21.97 3,555,605 +0.15(+0.70%)
Sep 10, 2003 22.01 22.07 21.72 21.82 6,142,686 -0.13(-0.59%)
Sep 09, 2003 22.12 22.12 21.86 21.95 3,503,080 -0.18(-0.81%)
Sep 08, 2003 21.82 22.13 21.81 22.13 4,260,169 +0.30(+1.37%)
Sep 05, 2003 21.98 22.01 21.65 21.83 5,290,251 -0.20(-0.92%)
Sep 04, 2003 22.10 22.16 21.98 22.03 4,023,474 -0.07(-0.32%)
Sep 03, 2003 22.09 22.29 22.02 22.10 4,836,767 +0.07(+0.31%)
Sep 02, 2003 21.81 22.05 21.68 22.03 6,488,611 +0.25(+1.15%)
Aug 29, 2003 21.87 21.94 21.73 21.78 3,105,467 -0.09(-0.41%)
Aug 28, 2003 21.63 21.88 21.49 21.87 4,480,136 +0.26(+1.22%)
Aug 27, 2003 21.57 21.73 21.57 21.61 2,713,206 +0.03(+0.12%)
Aug 26, 2003 21.58 21.69 21.37 21.58 3,800,998 -0.04(-0.21%)
Aug 25, 2003 21.52 21.68 21.46 21.63 2,784,633 +0.16(+0.75%)
Aug 22, 2003 21.82 21.82 21.38 21.46 3,135,409 -0.29(-1.33%)
Aug 21, 2003 21.72 21.87 21.61 21.75 3,406,563 +0.05(+0.25%)
Aug 20, 2003 21.55 21.76 21.49 21.70 3,403,384 +0.15(+0.69%)
Aug 19, 2003 21.69 21.75 21.42 21.55 4,393,320 -0.14(-0.66%)
Aug 18, 2003 21.84 21.85 21.67 21.69 4,034,514 -0.07(-0.33%)
Aug 15, 2003 21.84 21.88 21.71 21.77 3,220,720 -0.42(-1.91%)
Aug 14, 2003 22.04 22.19 21.89 22.19 4,996,013 +0.30(+1.37%)
Aug 13, 2003 22.19 22.21 21.83 21.89 3,588,893 -0.20(-0.91%)
Aug 12, 2003 21.92 22.11 21.81 22.09 4,437,815 +0.21(+0.97%)
Aug 11, 2003 21.83 22.05 21.79 21.88 3,520,477 +0.12(+0.55%)
Aug 08, 2003 21.75 21.80 21.51 21.76 3,718,866 +0.16(+0.75%)
Aug 07, 2003 21.20 21.66 21.15 21.60 3,972,121 +0.41(+1.95%)
Aug 06, 2003 21.15 21.37 21.07 21.19 5,060,581 +0.02(+0.11%)
Aug 05, 2003 21.15 21.34 21.03 21.16 4,535,002 +0.04(+0.18%)
Aug 04, 2003 21.23 21.31 20.94 21.12 5,669,129 -0.11(-0.53%)
Aug 01, 2003 21.61 21.66 21.23 21.24 4,754,133 -0.32(-1.47%)
Jul 31, 2003 21.67 21.89 21.39 21.55 3,894,170 +0.09(+0.43%)
Jul 30, 2003 21.55 21.61 21.38 21.46 3,307,034 +0.00(+0.00%)
Jul 29, 2003 21.60 21.65 21.37 21.46 3,638,908 -0.23(-1.07%)
Jul 28, 2003 21.70 21.81 21.55 21.69 4,144,414 -0.04(-0.21%)
Jul 25, 2003 21.43 21.76 21.37 21.74 3,881,959 +0.28(+1.30%)
Jul 24, 2003 21.60 21.76 21.40 21.46 4,004,237 -0.07(-0.31%)
Jul 23, 2003 21.70 21.78 21.39 21.53 3,260,197 -0.16(-0.73%)
Jul 22, 2003 21.72 21.81 21.47 21.69 4,661,964 +0.13(+0.62%)
Jul 21, 2003 21.73 21.76 21.43 21.55 4,564,945 -0.19(-0.88%)
Jul 18, 2003 21.49 21.79 21.39 21.74 5,620,619 +0.37(+1.73%)
Jul 17, 2003 21.36 21.49 21.19 21.37 5,179,682 +0.01(+0.06%)
Jul 16, 2003 21.34 21.45 21.26 21.36 4,417,742 +0.03(+0.14%)
Jul 15, 2003 21.58 21.59 21.27 21.33 4,852,825 -0.25(-1.15%)
Jul 14, 2003 21.88 21.95 21.54 21.58 3,387,828 -0.24(-1.11%)
Jul 11, 2003 21.62 21.83 21.53 21.82 3,002,927 +0.28(+1.29%)
Jul 10, 2003 21.76 21.76 21.38 21.54 4,617,469 -0.22(-1.00%)
Jul 09, 2003 21.95 21.96 21.70 21.76 3,520,142 -0.20(-0.91%)
Jul 08, 2003 21.84 21.99 21.73 21.96 3,837,631 +0.05(+0.23%)
Jul 07, 2003 21.60 21.95 21.57 21.91 4,949,678 +0.41(+1.90%)
Jul 03, 2003 21.67 21.67 21.40 21.50 2,870,780 -0.22(-0.99%)
Jul 02, 2003 21.66 21.72 21.42 21.72 4,971,256 +0.06(+0.28%)
Jul 01, 2003 21.58 21.72 21.24 21.66 5,462,879 +0.07(+0.35%)
Jun 30, 2003 21.63 21.78 21.46 21.58 3,976,637 -0.05(-0.25%)
Jun 27, 2003 21.76 21.91 21.58 21.64 4,303,326 -0.24(-1.09%)
Jun 26, 2003 21.82 21.97 21.78 21.87 3,574,172 -0.07(-0.30%)
Jun 25, 2003 21.97 22.27 21.91 21.94 4,053,416 -0.12(-0.56%)
Jun 24, 2003 22.01 22.12 21.92 22.06 4,923,248 +0.06(+0.26%)
Jun 23, 2003 21.98 22.07 21.75 22.01 4,742,758 -0.05(-0.24%)
Jun 20, 2003 22.16 22.33 22.04 22.06 5,108,255 +0.02(+0.09%)
Jun 19, 2003 22.18 22.20 21.75 22.04 3,905,879 -0.14(-0.62%)
Jun 18, 2003 22.21 22.31 22.02 22.18 4,491,343 -0.04(-0.16%)
Jun 17, 2003 22.40 22.40 21.98 22.21 5,569,266 -0.19(-0.84%)
Jun 16, 2003 22.28 22.44 22.17 22.40 6,519,055 -0.03(-0.15%)
Jun 13, 2003 22.60 22.62 22.21 22.43 4,074,493 -0.17(-0.75%)
Jun 12, 2003 22.63 22.79 22.36 22.60 4,218,852 +0.00(+0.01%)
Jun 11, 2003 22.34 22.64 22.27 22.60 4,561,265 +0.41(+1.86%)
Jun 10, 2003 22.16 22.25 22.07 22.19 4,378,600 +0.19(+0.84%)
Jun 09, 2003 22.07 22.13 21.90 22.00 4,216,677 -0.19(-0.88%)
Jun 06, 2003 22.21 22.37 21.98 22.20 6,783,016 -0.00(-0.01%)
Jun 05, 2003 22.05 22.23 21.91 22.20 4,618,640 +0.15(+0.66%)
Jun 04, 2003 21.81 22.10 21.71 22.05 5,515,403 +0.25(+1.15%)
Jun 03, 2003 21.55 21.82 21.51 21.80 5,297,276 +0.26(+1.19%)
Jun 02, 2003 21.37 21.76 21.23 21.55 7,058,853 +0.34(+1.61%)
May 30, 2003 21.03 21.34 21.02 21.20 6,290,892 +0.23(+1.10%)
May 29, 2003 21.18 21.21 20.90 20.97 5,115,782 -0.13(-0.62%)
May 28, 2003 20.70 21.30 20.70 21.11 7,788,006 -0.01(-0.06%)
May 27, 2003 20.48 21.34 20.42 21.12 10,918,732 +0.66(+3.24%)
May 23, 2003 20.16 20.62 20.09 20.45 6,718,113 +0.29(+1.45%)
May 22, 2003 20.16 20.30 20.06 20.16 5,794,920 -0.07(-0.37%)
May 21, 2003 19.93 20.25 19.76 20.24 8,034,236 +0.31(+1.55%)
May 20, 2003 19.91 20.00 19.79 19.93 4,281,580 +0.11(+0.54%)
May 19, 2003 19.98 20.06 19.82 19.82 3,649,446 -0.30(-1.47%)
May 16, 2003 20.07 20.24 20.02 20.12 4,554,573 +0.05(+0.25%)
May 15, 2003 20.06 20.22 19.97 20.07 5,330,397 -0.21(-1.02%)
May 14, 2003 20.67 20.67 20.16 20.27 9,259,193 -0.25(-1.21%)
May 13, 2003 20.40 20.71 20.33 20.52 5,044,356 +0.12(+0.59%)
May 12, 2003 20.21 20.50 20.10 20.40 4,943,154 +0.21(+1.04%)
May 09, 2003 20.13 20.23 19.97 20.19 4,807,996 +0.06(+0.31%)
May 08, 2003 19.93 20.22 19.84 20.13 4,420,251 +0.21(+1.04%)
May 07, 2003 20.08 20.08 19.83 19.92 5,630,990 -0.16(-0.79%)
May 06, 2003 20.09 20.33 20.00 20.08 7,691,823 +0.00(+0.00%)
May 05, 2003 19.73 20.15 19.66 20.08 9,973,125 +0.55(+2.80%)
May 02, 2003 19.10 19.61 19.07 19.53 9,614,152 +0.70(+3.73%)
May 01, 2003 18.88 18.95 18.57 18.83 8,004,293 +0.06(+0.30%)
Apr 30, 2003 18.83 18.93 18.71 18.77 8,119,212 -0.12(-0.62%)
Apr 29, 2003 18.91 19.07 18.83 18.89 6,057,877 -0.18(-0.94%)
Apr 28, 2003 18.96 19.28 18.83 19.07 4,176,029 +0.12(+0.63%)
Apr 25, 2003 19.04 19.06 18.69 18.95 5,780,535 -0.20(-1.06%)
Apr 24, 2003 19.18 19.37 19.13 19.15 4,907,692 -0.24(-1.23%)
Apr 23, 2003 19.40 19.44 19.11 19.39 6,332,543 -0.08(-0.43%)
Apr 22, 2003 19.33 19.54 19.12 19.48 5,647,383 +0.14(+0.74%)
Apr 21, 2003 19.26 19.33 19.12 19.33 4,527,475 +0.19(+0.98%)
Apr 17, 2003 18.97 19.15 18.97 19.15 3,803,674 +0.16(+0.87%)
Apr 16, 2003 19.25 19.25 18.92 18.98 4,794,112 -0.16(-0.83%)
Apr 15, 2003 19.09 19.18 18.94 19.14 4,795,785 +0.03(+0.17%)
Apr 14, 2003 19.00 19.26 18.97 19.11 3,756,168 +0.11(+0.57%)
Apr 11, 2003 19.12 19.18 18.91 19.00 4,474,114 -0.16(-0.81%)
Apr 10, 2003 19.18 19.21 19.01 19.15 3,323,092 -0.04(-0.19%)
Apr 09, 2003 19.32 19.51 19.13 19.19 4,614,960 +0.00(+0.00%)
Apr 08, 2003 19.16 19.29 19.10 19.19 4,544,704 -0.06(-0.31%)
Apr 07, 2003 19.65 19.67 19.22 19.25 6,370,515 -0.16(-0.83%)
Apr 04, 2003 19.35 19.41 19.22 19.41 4,579,498 +0.16(+0.84%)
Apr 03, 2003 19.35 19.52 19.19 19.25 5,874,711 -0.20(-1.05%)
Apr 02, 2003 19.69 19.71 19.40 19.45 4,238,758 -0.12(-0.63%)
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.