Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 36.82 36.82 35.36 35.79 26,006,284 -0.79(-2.16%)
Apr 29, 2009 36.06 36.67 35.79 36.58 21,543,370 +0.85(+2.38%)
Apr 28, 2009 35.09 36.25 34.99 35.73 17,102,850 +0.31(+0.89%)
Apr 27, 2009 35.37 35.76 35.11 35.42 22,720,210 -0.64(-1.79%)
Apr 24, 2009 35.87 36.47 35.75 36.06 23,296,072 +0.58(+1.63%)
Apr 23, 2009 34.90 35.59 34.66 35.49 22,844,758 +0.96(+2.79%)
Apr 22, 2009 34.84 35.13 34.41 34.52 22,035,822 -0.63(-1.79%)
Apr 21, 2009 34.41 35.18 34.15 35.15 23,212,258 +0.56(+1.63%)
Apr 20, 2009 35.36 35.41 34.52 34.59 21,704,396 -1.16(-3.24%)
Apr 17, 2009 35.97 36.14 35.59 35.75 23,379,658 +0.04(+0.12%)
Apr 16, 2009 36.36 36.37 35.26 35.70 22,084,994 -0.42(-1.15%)
Apr 15, 2009 35.97 36.25 35.52 36.12 20,718,216 +0.06(+0.18%)
Apr 14, 2009 36.22 36.48 35.76 36.05 23,954,092 -0.76(-2.06%)
Apr 13, 2009 36.53 36.91 36.02 36.81 23,295,144 -0.68(-1.81%)
Apr 09, 2009 37.67 37.83 37.10 37.49 20,420,332 +0.41(+1.10%)
Apr 08, 2009 36.68 37.41 36.50 37.08 20,760,298 +0.04(+0.12%)
Apr 07, 2009 37.40 37.46 36.78 37.04 20,472,232 -0.81(-2.13%)
Apr 06, 2009 37.77 37.93 37.19 37.85 19,261,848 -0.32(-0.84%)
Apr 03, 2009 37.85 38.40 37.59 38.17 21,375,332 +0.09(+0.24%)
Apr 02, 2009 37.91 38.60 37.64 38.07 33,367,666 +1.09(+2.94%)
Apr 01, 2009 35.74 37.20 35.65 36.99 26,405,452 +0.57(+1.58%)
Mar 31, 2009 36.52 37.11 36.16 36.41 34,516,920 +0.24(+0.66%)
Mar 30, 2009 36.57 36.76 35.72 36.17 26,416,188 -1.82(-4.80%)
Mar 26, 2009 38.23 38.40 37.45 38.00 29,370,486 +0.25(+0.67%)
Mar 25, 2009 37.55 38.00 36.73 37.74 30,880,440 +0.40(+1.06%)
Mar 24, 2009 36.95 37.90 12.18 37.35 28,423,700 -0.10(-0.26%)
Mar 23, 2009 36.55 37.46 36.43 37.45 37,526,624 +2.40(+6.86%)
Mar 20, 2009 36.57 36.81 34.80 35.04 43,975,184 -1.73(-4.71%)
Mar 19, 2009 36.96 37.47 36.19 36.77 31,801,678 +0.71(+1.98%)
Mar 18, 2009 35.04 36.27 34.64 36.06 32,950,252 +0.69(+1.96%)
Mar 17, 2009 34.17 35.38 33.81 35.37 27,206,888 +1.28(+3.77%)
Mar 16, 2009 33.39 34.77 33.39 34.08 24,508,970 +0.02(+0.05%)
Mar 13, 2009 34.59 34.65 33.63 34.07 0 -0.27(-0.77%)
Mar 12, 2009 33.42 34.39 33.11 34.33 28,813,230 +1.18(+3.56%)
Mar 11, 2009 33.09 34.01 32.67 33.15 28,366,296 -0.17(-0.50%)
Mar 10, 2009 32.43 33.45 32.10 33.32 40,524,596 +1.76(+5.58%)
Mar 09, 2009 31.21 32.27 31.14 31.56 32,624,018 +0.01(+0.02%)
Mar 06, 2009 31.15 32.14 30.58 31.55 0 +0.98(+3.21%)
Mar 05, 2009 31.44 31.55 30.39 30.57 41,120,872 -1.53(-4.76%)
Mar 04, 2009 31.98 32.73 31.87 32.10 35,257,740 +0.85(+2.72%)
Mar 02, 2009 32.15 32.59 31.24 31.25 35,666,052 -1.62(-4.94%)
Feb 27, 2009 33.53 33.99 32.80 32.88 0 -1.35(-3.94%)
Feb 26, 2009 34.85 35.36 34.08 34.22 29,014,274 -0.16(-0.47%)
Feb 25, 2009 35.36 35.53 34.26 34.39 49,271,180 -0.96(-2.73%)
Feb 24, 2009 34.26 35.65 33.89 35.35 35,514,688 +1.27(+3.72%)
Feb 23, 2009 35.73 36.21 33.88 34.08 34,736,944 -1.15(-3.27%)
Feb 20, 2009 35.46 35.85 34.51 35.24 36,724,788 -0.87(-2.41%)
Feb 19, 2009 35.73 36.67 35.73 36.11 18,772,204 +0.30(+0.85%)
Feb 18, 2009 36.01 36.39 35.52 35.80 23,201,596 -0.03(-0.09%)
Feb 17, 2009 36.41 36.78 35.80 35.84 34,781,044 -1.92(-5.09%)
Feb 13, 2009 37.75 38.31 34.12 37.76 20,045,582 -0.07(-0.19%)
Feb 12, 2009 37.88 37.94 36.79 37.83 31,831,426 -0.41(-1.06%)
Feb 11, 2009 38.35 38.69 37.71 38.24 28,951,498 +0.08(+0.20%)
Feb 10, 2009 39.90 40.37 37.86 38.16 37,556,036 -1.77(-4.43%)
Feb 09, 2009 39.93 40.54 39.49 39.93 27,758,262 -0.26(-0.64%)
Feb 06, 2009 38.94 40.24 38.79 40.19 24,887,144 +0.89(+2.25%)
Feb 05, 2009 38.35 39.40 38.08 39.30 27,832,646 +0.89(+2.30%)
Feb 04, 2009 38.79 39.13 38.10 38.42 22,473,250 -0.02(-0.06%)
Feb 03, 2009 37.87 38.52 37.53 38.44 23,314,158 +0.72(+1.92%)
Feb 02, 2009 37.30 38.02 37.09 37.72 23,193,268 -0.12(-0.33%)
Jan 30, 2009 38.79 39.01 37.66 37.84 0 -0.05(-0.14%)
Jan 29, 2009 38.91 39.00 37.89 37.89 29,410,272 -1.70(-4.30%)
Jan 28, 2009 39.16 39.72 38.61 39.59 27,313,578 +0.91(+2.36%)
Jan 27, 2009 38.25 38.97 38.00 38.68 25,407,776 +0.43(+1.12%)
Jan 26, 2009 38.33 38.84 37.63 38.25 26,134,430 +0.25(+0.66%)
Jan 23, 2009 36.70 38.16 36.58 38.00 25,021,228 +0.47(+1.24%)
Jan 22, 2009 37.52 38.08 36.64 37.53 26,697,892 -0.69(-1.80%)
Jan 21, 2009 36.72 38.36 36.71 38.22 29,613,490 +1.57(+4.27%)
Jan 20, 2009 38.06 38.74 36.49 36.65 29,975,648 -1.84(-4.78%)
Jan 16, 2009 38.68 39.14 37.76 38.49 29,065,236 +0.52(+1.37%)
Jan 15, 2009 37.40 38.23 36.62 37.97 35,966,324 +0.58(+1.55%)
Jan 14, 2009 37.99 38.19 36.93 37.39 28,251,406 -1.14(-2.97%)
Jan 13, 2009 37.87 39.01 37.87 38.54 26,797,534 +0.54(+1.41%)
Jan 12, 2009 38.76 38.96 37.80 38.00 26,455,768 -1.07(-2.75%)
Jan 09, 2009 39.64 39.71 38.74 39.07 26,431,662 -0.76(-1.91%)
Jan 08, 2009 39.50 40.16 39.29 39.84 21,230,862 +0.15(+0.38%)
Jan 07, 2009 41.00 41.35 39.35 39.69 23,900,052 -1.82(-4.38%)
Jan 06, 2009 41.62 42.09 40.96 41.50 29,640,284 +0.37(+0.90%)
Jan 05, 2009 40.87 42.05 40.64 41.13 31,597,660 +0.08(+0.18%)
Jan 02, 2009 39.83 41.48 39.48 41.06 25,557,380 +1.37(+3.45%)
Jan 01, 2009 39.12 40.04 39.12 39.69 0 +0.00(+0.00%)
Dec 31, 2008 39.12 40.04 39.12 39.69 18,570,550 +0.32(+0.80%)
Dec 30, 2008 38.37 39.43 38.23 39.37 18,641,724 +0.98(+2.56%)
Dec 29, 2008 38.23 38.49 37.78 38.39 16,771,862 +0.64(+1.71%)
Dec 26, 2008 37.52 37.88 37.27 37.75 12,609,866 +0.39(+1.05%)
Dec 24, 2008 36.91 37.55 36.69 37.36 6,938,872 +0.23(+0.61%)
Dec 23, 2008 37.61 37.98 36.94 37.13 26,405,838 -0.10(-0.27%)
Dec 22, 2008 38.42 38.63 36.79 37.23 31,427,320 -0.78(-2.06%)
Dec 19, 2008 39.48 40.06 38.01 38.02 58,425,676 -1.17(-2.98%)
Dec 18, 2008 41.05 41.18 38.76 39.19 40,020,668 -2.03(-4.93%)
Dec 17, 2008 42.09 42.39 41.05 41.22 38,759,600 -1.18(-2.77%)
Dec 16, 2008 42.36 42.96 41.83 42.39 43,341,588 +0.43(+1.02%)
Dec 15, 2008 43.03 43.25 41.35 41.97 30,767,556 -0.42(-1.00%)
Dec 12, 2008 41.38 43.24 41.17 42.39 33,187,832 -0.25(-0.58%)
Dec 11, 2008 42.39 43.96 42.23 42.64 38,304,124 +0.55(+1.30%)
Dec 10, 2008 41.21 42.60 41.01 42.09 32,912,818 +1.55(+3.81%)
Dec 09, 2008 41.47 42.17 40.36 40.54 36,698,900 -1.36(-3.24%)
Dec 08, 2008 40.80 42.54 40.72 41.90 40,918,436 +1.97(+4.93%)
Dec 05, 2008 38.02 40.39 36.61 39.93 42,662,808 +1.43(+3.71%)
Dec 04, 2008 39.41 40.22 37.83 38.50 39,913,124 -1.60(-3.99%)
Dec 03, 2008 39.63 40.37 39.17 40.10 42,085,024 -0.43(-1.06%)
Dec 02, 2008 39.57 41.29 39.19 40.53 39,247,848 +1.89(+4.89%)
Dec 01, 2008 41.05 41.13 38.64 38.64 42,301,068 -3.75(-8.85%)
Nov 28, 2008 41.99 42.52 41.28 42.39 16,139,931 -0.49(-1.15%)
Nov 26, 2008 40.70 42.93 40.39 42.89 36,649,392 +1.82(+4.44%)
Nov 25, 2008 40.34 41.63 39.86 41.06 41,029,916 +1.20(+3.00%)
Nov 24, 2008 38.45 41.72 37.65 39.87 51,285,508 +2.04(+5.41%)
Nov 21, 2008 35.12 38.12 34.49 37.82 64,782,960 +3.27(+9.46%)
Nov 20, 2008 37.09 38.23 34.49 34.56 63,726,800 -3.33(-8.79%)
Nov 19, 2008 39.24 40.24 37.75 37.89 40,996,204 -1.50(-3.80%)
Nov 18, 2008 38.09 39.73 37.56 39.38 44,017,416 +1.41(+3.70%)
Nov 17, 2008 38.69 39.48 37.88 37.98 39,085,252 -1.02(-2.61%)
Nov 14, 2008 39.67 41.50 37.55 39.00 49,604,412 -1.28(-3.17%)
Nov 13, 2008 35.99 40.49 35.05 40.28 53,574,396 +4.48(+12.53%)
Nov 12, 2008 38.29 38.76 35.71 35.79 42,197,332 -3.33(-8.51%)
Nov 11, 2008 38.72 39.90 38.07 39.12 29,681,010 -0.43(-1.08%)
Nov 10, 2008 40.01 40.47 38.73 39.55 24,970,318 +0.47(+1.20%)
Nov 07, 2008 37.67 39.36 37.56 39.08 29,949,900 +1.78(+4.78%)
Nov 06, 2008 39.30 39.82 36.72 37.30 40,220,200 -2.54(-6.37%)
Nov 05, 2008 40.82 41.68 39.37 39.83 30,847,322 -1.76(-4.23%)
Nov 04, 2008 40.12 41.98 39.79 41.59 37,857,980 +2.39(+6.11%)
Nov 03, 2008 39.07 39.84 38.66 39.20 19,673,908 -0.48(-1.22%)
Oct 31, 2008 39.29 40.42 38.41 39.68 38,549,788 +0.22(+0.57%)
Oct 30, 2008 38.36 39.84 37.67 39.46 41,073,808 +1.69(+4.48%)
Oct 29, 2008 37.35 39.54 36.92 37.77 48,624,560 +0.52(+1.40%)
Oct 28, 2008 33.90 37.70 32.52 37.25 47,175,612 +4.42(+13.47%)
Oct 27, 2008 33.29 35.37 32.39 32.83 34,358,844 -1.17(-3.44%)
Oct 24, 2008 32.46 34.82 32.22 34.00 37,178,172 -1.52(-4.28%)
Oct 23, 2008 33.45 35.70 32.14 35.52 50,653,728 +2.68(+8.15%)
Oct 22, 2008 33.99 34.49 31.98 32.84 41,814,884 -2.69(-7.57%)
Oct 21, 2008 35.98 36.91 34.58 35.54 32,960,952 -1.49(-4.04%)
Oct 20, 2008 34.10 37.24 34.05 37.03 34,379,604 +3.86(+11.64%)
Oct 17, 2008 32.74 35.86 31.65 33.17 40,840,244 -0.40(-1.19%)
Oct 16, 2008 32.27 34.25 29.59 33.57 59,777,884 +1.66(+5.20%)
Oct 15, 2008 35.37 35.37 31.08 31.91 47,239,516 -4.55(-12.49%)
Oct 14, 2008 38.66 39.37 34.66 36.46 50,923,076 -0.72(-1.93%)
Oct 13, 2008 32.01 37.50 31.61 37.18 58,276,552 +6.42(+20.85%)
Oct 10, 2008 32.18 34.45 29.52 30.76 90,633,616 -3.28(-9.64%)
Oct 09, 2008 39.23 39.30 34.05 34.05 50,683,496 -4.84(-12.45%)
Oct 08, 2008 38.37 41.05 37.45 38.89 51,410,008 -0.13(-0.34%)
Oct 07, 2008 41.50 41.79 38.59 39.02 45,988,944 -1.86(-4.54%)
Oct 06, 2008 41.30 41.41 38.65 40.88 48,938,636 -1.35(-3.20%)
Oct 03, 2008 42.54 44.53 42.06 42.23 0 -0.10(-0.23%)
Oct 02, 2008 43.36 43.62 41.96 42.32 35,380,340 -1.40(-3.21%)
Oct 01, 2008 43.36 44.20 41.74 43.73 27,509,700 -0.15(-0.34%)
Sep 30, 2008 41.95 43.99 41.81 43.88 37,838,860 +2.65(+6.43%)
Sep 29, 2008 45.23 45.49 41.23 41.23 43,984,076 -5.03(-10.87%)
Sep 26, 2008 45.75 46.34 45.17 46.25 0 -0.28(-0.59%)
Sep 25, 2008 45.27 46.90 45.27 46.53 25,920,730 +1.19(+2.63%)
Sep 24, 2008 45.61 46.06 45.14 45.34 21,117,424 -0.12(-0.27%)
Sep 23, 2008 46.37 47.02 45.16 45.46 27,480,782 -0.99(-2.14%)
Sep 22, 2008 46.93 47.74 46.15 46.46 27,493,558 -0.25(-0.54%)
Sep 19, 2008 45.52 46.87 44.53 46.71 0 +2.62(+5.94%)
Sep 18, 2008 43.28 44.42 41.96 44.09 43,945,152 +1.51(+3.54%)
Sep 17, 2008 43.09 44.63 42.29 42.58 43,714,036 -0.96(-2.21%)
Sep 16, 2008 41.94 43.82 41.23 43.55 38,457,408 +0.94(+2.21%)
Sep 15, 2008 43.17 44.58 42.61 42.61 32,700,816 -2.21(-4.93%)
Sep 12, 2008 44.10 44.94 43.87 44.81 25,173,416 +0.77(+1.74%)
Sep 11, 2008 42.81 44.15 42.36 44.05 30,736,354 +0.87(+2.02%)
Sep 10, 2008 42.37 43.47 42.20 43.17 33,364,048 +1.26(+3.01%)
Sep 09, 2008 42.66 43.27 41.89 41.91 39,758,360 -1.20(-2.79%)
Sep 08, 2008 43.27 43.81 42.38 43.12 29,047,404 +0.44(+1.03%)
Sep 05, 2008 43.09 43.48 42.08 42.67 0 -0.53(-1.23%)
Sep 04, 2008 44.76 44.89 42.99 43.21 31,068,812 -1.57(-3.52%)
Sep 03, 2008 44.21 44.92 44.12 44.78 20,224,894 +0.47(+1.07%)
Sep 02, 2008 44.95 45.01 44.27 44.31 25,252,238 -1.61(-3.51%)
Aug 29, 2008 46.61 46.67 45.81 45.92 0 -0.46(-0.99%)
Aug 28, 2008 46.45 46.54 45.41 46.38 16,653,370 +0.30(+0.65%)
Aug 27, 2008 46.14 46.28 45.65 46.08 15,466,435 +0.44(+0.97%)
Aug 26, 2008 45.64 45.83 45.14 45.64 17,578,950 +0.15(+0.33%)
Aug 25, 2008 47.12 47.12 45.24 45.49 21,324,312 -1.38(-2.94%)
Aug 22, 2008 46.64 47.23 46.41 46.87 16,118,764 -0.22(-0.47%)
Aug 21, 2008 46.41 47.40 46.36 47.09 21,100,834 +1.10(+2.38%)
Aug 20, 2008 45.39 46.28 44.95 45.99 21,974,426 +0.93(+2.07%)
Aug 19, 2008 44.02 45.39 44.02 45.06 20,438,756 +0.81(+1.83%)
Aug 18, 2008 45.05 45.39 44.05 44.25 19,518,100 -0.56(-1.26%)
Aug 15, 2008 45.45 45.60 44.50 44.82 0 -0.89(-1.96%)
Aug 14, 2008 45.33 46.19 44.94 45.71 27,245,934 +0.18(+0.39%)
Aug 13, 2008 44.04 45.58 43.93 45.53 29,035,500 +1.41(+3.21%)
Aug 12, 2008 44.79 44.79 43.89 44.12 24,018,326 -0.27(-0.62%)
Aug 11, 2008 44.67 44.94 43.85 44.39 21,610,044 -0.17(-0.38%)
Aug 08, 2008 43.75 44.58 43.23 44.56 26,686,418 +0.51(+1.16%)
Aug 07, 2008 44.78 45.04 43.99 44.05 23,895,332 -0.60(-1.34%)
Aug 06, 2008 43.49 44.78 43.30 44.65 37,006,964 +1.09(+2.51%)
Aug 05, 2008 43.58 43.98 42.69 43.55 41,600,320 -0.16(-0.37%)
Aug 04, 2008 44.38 44.75 43.34 43.72 31,276,022 -0.80(-1.79%)
Aug 01, 2008 44.34 45.12 44.06 44.51 24,791,336 -0.13(-0.30%)
Jul 31, 2008 45.49 45.93 44.46 44.65 28,656,946 -1.43(-3.09%)
Jul 30, 2008 43.88 46.16 43.52 46.07 32,764,648 +2.33(+5.34%)
Jul 29, 2008 43.74 44.19 43.01 43.74 26,678,184 +0.18(+0.42%)
Jul 28, 2008 43.75 44.07 43.36 43.55 20,769,362 -0.04(-0.08%)
Jul 25, 2008 43.32 44.33 43.24 43.59 27,321,608 +0.30(+0.68%)
Jul 24, 2008 43.64 44.08 43.05 43.29 35,912,464 -0.34(-0.79%)
Jul 23, 2008 45.27 45.31 43.47 43.64 36,180,948 -1.57(-3.48%)
Jul 22, 2008 45.68 46.20 44.95 45.21 28,553,802 -0.68(-1.47%)
Jul 21, 2008 45.71 45.91 45.13 45.89 31,490,550 +0.45(+1.00%)
Jul 18, 2008 45.37 45.98 44.98 45.43 30,575,046 +0.20(+0.44%)
Jul 17, 2008 45.48 45.80 44.33 45.23 38,893,800 -0.38(-0.83%)
Jul 16, 2008 47.17 47.31 45.44 45.61 38,264,336 -1.60(-3.39%)
Jul 15, 2008 48.70 49.02 47.06 47.21 28,907,392 -1.78(-3.64%)
Jul 14, 2008 48.90 49.27 48.31 49.00 22,130,924 +0.29(+0.60%)
Jul 11, 2008 50.14 50.47 48.13 48.71 32,921,936 -2.11(-4.16%)
Jul 10, 2008 49.49 50.82 48.85 50.82 34,287,740 +1.24(+2.49%)
Jul 09, 2008 50.84 51.10 49.49 49.58 27,078,346 -0.99(-1.96%)
Jul 08, 2008 50.72 51.23 49.92 50.57 36,859,284 -0.54(-1.06%)
Jul 07, 2008 51.80 52.45 50.58 51.12 28,934,376 -0.96(-1.84%)
Jul 04, 2008 51.63 52.50 51.21 52.07 17,809,266 +0.00(+0.00%)
Jul 03, 2008 51.63 52.50 51.21 52.07 17,809,266 +0.64(+1.24%)
Jul 02, 2008 52.32 52.80 51.30 51.44 33,297,082 -0.88(-1.68%)
Jul 01, 2008 51.88 52.59 51.60 52.31 25,440,606 -0.03(-0.05%)
Jun 30, 2008 51.90 52.54 51.48 52.34 23,375,348 +0.70(+1.36%)
Jun 27, 2008 51.39 52.44 51.39 51.64 32,339,146 +0.21(+0.40%)
Jun 26, 2008 52.34 52.91 51.43 51.43 27,702,558 -1.03(-1.96%)
Jun 25, 2008 52.17 52.89 51.40 52.46 26,862,832 +0.38(+0.73%)
Jun 24, 2008 52.05 52.55 51.75 52.08 19,860,608 -0.22(-0.42%)
Jun 23, 2008 50.70 52.31 50.70 52.30 23,071,594 +1.29(+2.53%)
Jun 20, 2008 51.38 51.78 50.73 51.01 28,466,842 -0.13(-0.25%)
Jun 19, 2008 52.57 52.82 51.14 51.14 29,062,080 -1.27(-2.42%)
Jun 18, 2008 52.76 52.96 51.65 52.41 24,657,146 -0.59(-1.11%)
Jun 17, 2008 52.69 53.27 52.30 52.99 17,358,322 +0.46(+0.88%)
Jun 16, 2008 52.54 53.27 52.33 52.53 14,310,014 +0.05(+0.09%)
Jun 13, 2008 51.45 52.65 51.22 52.48 17,724,314 +0.71(+1.37%)
Jun 12, 2008 52.20 52.20 51.51 51.77 25,162,836 -0.72(-1.37%)
Jun 11, 2008 52.56 52.79 51.88 52.49 21,149,472 +0.34(+0.65%)
Jun 10, 2008 52.65 53.43 51.56 52.15 29,306,708 -1.28(-2.39%)
Jun 09, 2008 52.77 53.48 52.53 53.43 21,848,892 +0.90(+1.71%)
Jun 06, 2008 53.12 53.93 51.93 52.53 35,183,736 -0.26(-0.49%)
Jun 05, 2008 50.90 52.92 50.90 52.79 26,364,710 +2.09(+4.11%)
Jun 04, 2008 51.31 51.59 50.44 50.71 26,043,980 -0.96(-1.86%)
Jun 03, 2008 52.29 52.91 51.55 51.67 26,591,846 -0.80(-1.52%)
Jun 02, 2008 52.17 52.64 51.65 52.46 22,068,088 +0.12(+0.22%)
May 30, 2008 52.34 52.53 51.93 52.35 22,509,030 +0.15(+0.29%)
May 29, 2008 52.82 53.06 52.18 52.20 24,939,200 -0.82(-1.55%)
May 28, 2008 52.20 53.10 52.04 53.02 19,894,974 +0.44(+0.84%)
May 27, 2008 52.77 52.95 52.04 52.58 24,288,140 -0.61(-1.14%)
May 26, 2008 53.92 54.16 53.06 53.18 0 +0.00(+0.00%)
May 23, 2008 53.92 54.16 53.06 53.18 21,750,884 -0.62(-1.16%)
May 22, 2008 54.30 54.60 53.71 53.81 32,925,932 -0.59(-1.08%)
May 21, 2008 54.51 55.24 54.22 54.39 41,658,692 -0.04(-0.07%)
May 20, 2008 54.25 54.51 53.97 54.43 30,818,586 +0.47(+0.87%)
May 19, 2008 53.12 54.28 53.01 53.96 24,452,752 +0.96(+1.81%)
May 16, 2008 52.28 53.05 52.21 53.00 30,877,072 +1.00(+1.92%)
May 15, 2008 51.99 52.06 51.43 52.00 25,445,274 +0.41(+0.79%)
May 14, 2008 51.73 52.27 51.48 51.59 25,382,582 -0.01(-0.01%)
May 13, 2008 51.44 51.73 50.85 51.60 20,141,088 +0.20(+0.38%)
May 12, 2008 51.32 51.52 50.93 51.40 17,755,100 -0.02(-0.03%)
May 09, 2008 51.48 51.69 50.79 51.42 21,422,836 -0.03(-0.05%)
May 08, 2008 50.42 51.66 50.32 51.45 28,551,742 +1.14(+2.27%)
May 07, 2008 51.09 51.11 50.23 50.31 28,245,278 -0.84(-1.64%)
May 06, 2008 50.21 51.20 50.21 51.14 20,624,358 +0.66(+1.31%)
May 05, 2008 50.33 51.14 50.28 50.48 17,158,512 +0.16(+0.31%)
May 02, 2008 50.44 50.61 49.97 50.33 19,525,898 +0.20(+0.40%)
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.