Skip to main content

Chevron Corp (NY: CVX )

144.84 +1.44 (+1.00%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 50.08 50.40 49.33 50.13 28,889,860 -0.64(-1.26%)
Apr 30, 2008 50.19 51.36 50.19 50.76 37,006,040 +0.74(+1.49%)
Apr 29, 2008 48.90 50.33 48.90 50.02 36,948,136 +1.18(+2.42%)
Apr 28, 2008 49.00 49.33 48.72 48.84 13,577,777 -0.10(-0.20%)
Apr 25, 2008 48.92 49.23 48.17 48.94 24,128,940 +0.15(+0.31%)
Apr 24, 2008 49.57 49.62 48.53 48.78 24,490,432 -1.08(-2.17%)
Apr 23, 2008 49.76 49.96 49.35 49.87 24,665,316 +0.22(+0.45%)
Apr 22, 2008 48.83 49.89 48.82 49.65 21,736,838 +0.70(+1.43%)
Apr 21, 2008 49.18 49.34 48.63 48.94 16,212,499 -0.25(-0.52%)
Apr 18, 2008 48.45 49.27 48.42 49.20 19,285,132 +0.63(+1.29%)
Apr 17, 2008 48.15 48.90 48.14 48.57 17,287,198 +0.03(+0.07%)
Apr 16, 2008 47.69 48.62 47.61 48.54 22,567,400 +0.93(+1.95%)
Apr 15, 2008 47.36 47.67 47.07 47.61 15,911,744 +0.46(+0.97%)
Apr 14, 2008 46.88 47.20 46.75 47.15 13,603,004 +0.26(+0.56%)
Apr 11, 2008 47.01 47.40 46.78 46.88 14,094,827 -0.42(-0.89%)
Apr 10, 2008 47.62 47.73 46.95 47.31 17,273,154 -0.18(-0.39%)
Apr 09, 2008 47.26 47.80 47.22 47.49 20,282,724 +0.35(+0.75%)
Apr 08, 2008 46.41 47.19 46.34 47.14 14,002,802 +0.53(+1.14%)
Apr 07, 2008 46.80 47.18 46.53 46.60 15,774,061 +0.12(+0.25%)
Apr 04, 2008 46.48 46.81 46.30 46.49 18,467,594 +0.17(+0.38%)
Apr 03, 2008 45.89 46.88 45.81 46.31 18,606,046 +0.11(+0.24%)
Apr 02, 2008 45.75 46.56 45.10 46.20 20,232,658 +0.41(+0.89%)
Apr 01, 2008 44.92 45.88 44.65 45.80 20,975,582 +0.73(+1.62%)
Mar 31, 2008 44.85 45.37 44.52 45.07 19,303,962 +0.45(+1.02%)
Mar 28, 2008 44.82 45.18 44.31 44.61 14,247,172 +0.05(+0.12%)
Mar 27, 2008 45.05 45.91 44.49 44.56 17,326,862 -0.30(-0.66%)
Mar 26, 2008 44.68 45.24 44.60 44.86 22,112,450 +0.22(+0.50%)
Mar 25, 2008 44.49 44.79 44.20 44.63 19,872,662 +0.28(+0.63%)
Mar 24, 2008 44.02 44.77 43.78 44.36 18,887,102 +0.42(+0.96%)
Mar 21, 2008 42.91 44.39 42.70 43.93 34,799,376 +0.00(+0.00%)
Mar 20, 2008 42.91 44.39 42.70 43.93 34,799,376 +0.70(+1.61%)
Mar 19, 2008 45.48 45.85 43.19 43.24 28,026,034 -2.23(-4.91%)
Mar 18, 2008 44.94 45.47 44.63 45.47 25,436,520 +1.02(+2.29%)
Mar 17, 2008 44.07 44.87 43.53 44.45 30,165,802 -0.61(-1.35%)
Mar 14, 2008 46.20 46.27 44.40 45.06 30,005,186 -0.90(-1.95%)
Mar 13, 2008 45.41 46.26 45.09 45.95 20,767,564 +0.16(+0.36%)
Mar 12, 2008 46.20 46.77 45.70 45.79 20,752,622 -0.75(-1.62%)
Mar 11, 2008 45.25 46.64 45.25 46.55 26,473,048 +1.81(+4.05%)
Mar 10, 2008 45.17 45.39 44.53 44.74 22,817,494 -0.28(-0.62%)
Mar 07, 2008 46.06 46.19 44.69 45.02 30,135,116 -1.34(-2.89%)
Mar 06, 2008 46.74 46.99 46.03 46.36 27,078,402 -0.52(-1.12%)
Mar 05, 2008 45.95 46.92 45.76 46.88 30,731,478 +1.09(+2.38%)
Mar 04, 2008 45.75 46.30 44.91 45.79 25,944,884 -0.25(-0.54%)
Mar 03, 2008 45.61 46.42 45.32 46.04 18,674,424 +0.29(+0.62%)
Feb 29, 2008 46.71 46.78 45.40 45.75 24,591,442 -1.25(-2.65%)
Feb 28, 2008 46.58 47.14 46.34 47.00 17,027,742 +0.42(+0.91%)
Feb 27, 2008 46.16 46.96 46.16 46.58 18,432,474 +0.05(+0.11%)
Feb 26, 2008 45.80 46.67 45.56 46.53 24,002,258 +0.50(+1.08%)
Feb 25, 2008 45.16 46.25 45.04 46.03 22,375,060 +0.93(+2.06%)
Feb 22, 2008 45.02 45.27 44.19 45.10 23,021,340 +0.34(+0.75%)
Feb 21, 2008 45.18 45.67 44.52 44.76 23,087,006 -0.82(-1.81%)
Feb 20, 2008 44.34 45.86 44.19 45.59 25,033,950 +0.80(+1.78%)
Feb 19, 2008 44.56 45.14 44.48 44.79 22,733,090 +0.65(+1.47%)
Feb 18, 2008 43.57 44.19 43.14 44.14 0 +0.00(+0.00%)
Feb 15, 2008 43.57 44.19 43.14 44.14 51,117,292 +0.40(+0.92%)
Feb 14, 2008 43.81 44.13 43.61 43.74 21,194,948 +0.38(+0.88%)
Feb 13, 2008 42.72 43.45 42.39 43.36 23,011,260 +0.53(+1.23%)
Feb 12, 2008 42.68 43.47 42.45 42.83 23,358,790 +0.36(+0.86%)
Feb 11, 2008 42.35 42.49 41.45 42.47 33,387,428 +0.62(+1.48%)
Feb 08, 2008 41.86 41.96 41.39 41.85 15,685,367 +0.27(+0.66%)
Feb 07, 2008 40.71 41.84 40.40 41.57 23,830,676 +0.65(+1.59%)
Feb 06, 2008 42.31 42.53 40.78 40.92 28,613,426 -1.18(-2.80%)
Feb 05, 2008 42.62 42.76 42.03 42.10 29,702,984 -1.20(-2.78%)
Feb 04, 2008 43.56 43.81 42.77 43.30 19,506,828 -0.25(-0.57%)
Feb 01, 2008 44.72 44.84 43.05 43.55 30,424,300 -0.40(-0.91%)
Jan 31, 2008 43.35 44.61 42.89 43.95 23,934,080 +0.01(+0.02%)
Jan 30, 2008 43.35 45.00 43.26 43.94 17,832,942 +0.33(+0.76%)
Jan 29, 2008 43.93 44.20 43.24 43.61 17,403,612 -0.21(-0.47%)
Jan 28, 2008 42.83 43.96 42.36 43.82 18,403,808 +0.62(+1.43%)
Jan 25, 2008 44.71 44.88 43.00 43.20 26,388,348 -0.98(-2.21%)
Jan 24, 2008 43.21 44.19 42.84 44.18 26,421,390 +1.17(+2.73%)
Jan 23, 2008 41.58 43.02 40.34 43.00 38,648,204 +0.11(+0.25%)
Jan 22, 2008 41.30 43.49 40.34 42.90 39,579,712 -1.17(-2.65%)
Jan 21, 2008 43.69 44.87 42.70 44.06 0 +0.00(+0.00%)
Jan 18, 2008 43.69 44.87 42.70 44.06 35,738,824 +0.37(+0.86%)
Jan 17, 2008 45.67 46.02 43.35 43.69 35,817,784 -1.85(-4.06%)
Jan 16, 2008 46.30 46.66 44.99 45.54 29,754,096 -1.07(-2.29%)
Jan 15, 2008 47.50 47.54 46.54 46.60 25,935,582 -1.39(-2.90%)
Jan 14, 2008 48.16 48.49 47.73 48.00 18,880,810 +0.13(+0.26%)
Jan 11, 2008 48.36 48.87 47.64 47.87 20,029,392 -0.65(-1.34%)
Jan 10, 2008 48.36 48.63 47.59 48.52 26,117,786 -0.35(-0.72%)
Jan 09, 2008 47.98 48.97 47.81 48.87 23,577,222 +0.86(+1.78%)
Jan 08, 2008 48.79 49.30 47.82 48.02 20,811,976 -0.62(-1.28%)
Jan 07, 2008 49.49 49.49 48.12 48.64 24,418,920 -0.64(-1.31%)
Jan 04, 2008 49.57 50.27 49.21 49.29 24,818,896 -0.67(-1.33%)
Jan 03, 2008 49.52 50.07 49.34 49.95 19,847,996 +0.61(+1.23%)
Jan 02, 2008 49.61 49.99 48.95 49.34 17,156,042 +0.07(+0.14%)
Jan 01, 2008 49.82 49.94 49.11 49.28 0 +0.00(+0.00%)
Dec 31, 2007 49.82 49.94 49.11 49.28 9,634,065 -0.81(-1.61%)
Dec 28, 2007 49.63 50.12 49.26 50.08 14,923,409 +0.59(+1.18%)
Dec 27, 2007 50.20 50.20 49.44 49.50 15,448,399 -0.58(-1.15%)
Dec 26, 2007 49.79 50.26 49.79 50.07 14,162,895 +0.19(+0.38%)
Dec 24, 2007 49.43 50.05 49.43 49.88 5,525,903 +0.23(+0.47%)
Dec 21, 2007 48.73 49.99 48.71 49.65 25,751,244 +1.05(+2.16%)
Dec 20, 2007 48.01 48.85 47.99 48.60 11,720,362 +0.61(+1.27%)
Dec 19, 2007 48.25 48.64 47.69 47.99 15,773,839 -0.15(-0.32%)
Dec 18, 2007 47.83 48.38 47.31 48.15 16,561,927 +0.64(+1.34%)
Dec 17, 2007 48.42 48.45 47.30 47.51 15,548,758 -1.08(-2.22%)
Dec 14, 2007 48.84 49.08 48.53 48.58 21,005,820 -0.56(-1.14%)
Dec 13, 2007 48.31 49.21 48.11 49.14 17,856,230 +0.69(+1.42%)
Dec 12, 2007 48.53 49.09 48.01 48.46 20,486,034 +1.00(+2.10%)
Dec 11, 2007 48.40 48.89 47.42 47.46 15,185,108 -0.97(-2.00%)
Dec 10, 2007 48.17 48.58 47.91 48.43 10,427,126 +0.40(+0.84%)
Dec 07, 2007 47.88 48.36 47.70 48.02 12,657,145 -0.22(-0.46%)
Dec 06, 2007 47.13 48.42 46.92 48.25 18,292,856 +1.10(+2.33%)
Dec 05, 2007 46.35 47.37 46.35 47.15 19,792,604 +1.13(+2.46%)
Dec 04, 2007 46.01 46.35 45.84 46.02 12,471,420 -0.36(-0.77%)
Dec 03, 2007 45.99 46.56 45.80 46.38 15,027,445 +0.04(+0.08%)
Nov 30, 2007 46.00 46.34 45.42 46.34 22,176,674 +0.64(+1.40%)
Nov 29, 2007 45.20 46.11 45.20 45.70 16,742,856 +0.26(+0.58%)
Nov 28, 2007 44.62 45.67 44.39 45.44 20,396,302 +0.92(+2.08%)
Nov 27, 2007 44.06 44.66 43.25 44.51 27,543,474 +0.27(+0.62%)
Nov 26, 2007 45.85 46.11 44.10 44.24 19,489,152 -1.52(-3.32%)
Nov 23, 2007 45.65 45.97 45.33 45.76 6,493,666 +0.49(+1.07%)
Nov 21, 2007 46.36 46.72 45.19 45.27 21,665,296 -1.14(-2.45%)
Nov 20, 2007 44.90 46.78 44.90 46.41 20,723,058 +1.52(+3.38%)
Nov 19, 2007 45.40 45.60 44.68 44.89 16,189,647 -0.50(-1.10%)
Nov 16, 2007 44.81 45.65 44.72 45.40 21,532,678 +0.96(+2.16%)
Nov 15, 2007 45.37 45.66 44.08 44.43 21,846,168 -0.94(-2.07%)
Nov 14, 2007 46.12 46.64 45.26 45.38 18,861,072 -0.47(-1.02%)
Nov 13, 2007 45.31 45.93 44.13 45.84 22,634,172 +0.82(+1.83%)
Nov 12, 2007 45.93 45.93 44.57 45.02 23,701,558 -1.05(-2.28%)
Nov 09, 2007 46.94 46.94 45.99 46.07 19,197,664 -1.01(-2.15%)
Nov 08, 2007 46.45 47.83 46.30 47.08 33,330,016 +0.87(+1.87%)
Nov 07, 2007 48.00 48.00 46.10 46.22 24,207,776 -1.64(-3.42%)
Nov 06, 2007 46.83 47.89 46.83 47.86 18,713,202 +1.14(+2.44%)
Nov 05, 2007 46.18 47.10 46.18 46.72 17,215,926 +0.00(+0.00%)
Nov 02, 2007 46.28 47.13 45.99 46.72 23,438,142 -0.30(-0.63%)
Nov 01, 2007 47.54 48.30 46.72 47.01 19,966,888 -1.30(-2.70%)
Oct 31, 2007 47.73 48.64 47.61 48.31 18,735,788 +0.76(+1.59%)
Oct 30, 2007 48.44 48.55 47.35 47.56 18,234,226 -1.48(-3.01%)
Oct 29, 2007 48.50 49.40 48.36 49.04 17,514,494 +0.65(+1.34%)
Oct 26, 2007 48.50 48.73 48.10 48.39 14,170,391 +0.22(+0.46%)
Oct 25, 2007 47.76 48.36 47.30 48.17 17,488,736 +0.70(+1.48%)
Oct 24, 2007 47.05 47.74 46.62 47.46 20,806,046 +0.52(+1.10%)
Oct 23, 2007 46.95 47.36 46.37 46.95 18,239,340 +0.25(+0.54%)
Oct 22, 2007 46.55 46.73 45.79 46.69 20,486,042 -0.44(-0.93%)
Oct 19, 2007 48.94 48.94 47.01 47.13 26,730,666 -1.66(-3.41%)
Oct 18, 2007 49.14 49.50 48.57 48.80 19,013,810 -0.44(-0.90%)
Oct 17, 2007 49.57 49.60 48.60 49.24 20,302,320 -0.10(-0.20%)
Oct 16, 2007 48.78 49.55 48.63 49.34 20,627,336 +0.59(+1.21%)
Oct 15, 2007 48.72 49.07 48.56 48.75 16,084,048 +0.49(+1.01%)
Oct 12, 2007 48.33 48.44 47.98 48.26 11,381,097 +0.22(+0.45%)
Oct 11, 2007 48.85 49.01 47.60 48.05 17,373,944 -0.57(-1.17%)
Oct 10, 2007 47.69 48.83 47.67 48.62 21,833,506 -0.38(-0.78%)
Oct 09, 2007 48.48 49.10 48.40 49.00 16,492,096 +0.64(+1.33%)
Oct 08, 2007 48.34 48.55 48.20 48.35 10,717,192 -0.39(-0.80%)
Oct 05, 2007 48.63 48.87 48.05 48.74 12,307,611 +0.25(+0.52%)
Oct 04, 2007 48.30 48.59 47.80 48.49 12,812,749 +0.19(+0.39%)
Oct 03, 2007 48.31 48.56 47.92 48.30 16,581,873 -0.57(-1.17%)
Oct 02, 2007 49.59 49.62 48.48 48.87 17,306,164 -0.99(-1.99%)
Oct 01, 2007 49.26 49.91 49.24 49.86 16,937,952 +0.45(+0.92%)
Sep 28, 2007 49.39 49.84 49.10 49.41 16,128,029 +0.04(+0.07%)
Sep 27, 2007 49.24 49.43 49.05 49.37 14,032,138 +0.53(+1.08%)
Sep 26, 2007 49.20 49.27 48.29 48.84 21,758,870 +0.33(+0.69%)
Sep 25, 2007 49.15 49.41 48.39 48.51 23,677,582 -1.30(-2.62%)
Sep 24, 2007 50.16 50.42 49.73 49.81 17,100,460 -0.26(-0.52%)
Sep 21, 2007 49.78 50.35 49.69 50.07 23,936,306 +0.35(+0.71%)
Sep 20, 2007 49.64 49.96 49.50 49.72 15,519,925 +0.03(+0.06%)
Sep 19, 2007 49.47 50.13 49.41 49.69 21,561,094 +0.41(+0.82%)
Sep 18, 2007 48.15 49.38 48.02 49.28 18,561,326 +1.27(+2.65%)
Sep 17, 2007 47.52 48.33 47.52 48.01 14,642,831 +0.15(+0.31%)
Sep 14, 2007 47.20 48.19 47.19 47.86 15,101,534 +0.30(+0.62%)
Sep 13, 2007 47.09 47.95 47.28 47.57 16,976,778 +0.48(+1.01%)
Sep 12, 2007 46.77 47.43 46.61 47.09 21,005,386 +0.32(+0.68%)
Sep 11, 2007 46.20 47.06 45.78 46.77 19,176,128 +0.81(+1.77%)
Sep 10, 2007 46.23 46.61 45.36 45.96 19,853,242 -0.32(-0.68%)
Sep 07, 2007 46.42 47.01 46.03 46.28 18,518,742 -0.68(-1.44%)
Sep 06, 2007 46.72 47.16 46.52 46.95 15,443,370 +0.30(+0.64%)
Sep 05, 2007 46.71 46.80 46.35 46.65 17,313,994 -0.20(-0.42%)
Sep 04, 2007 46.03 47.13 46.02 46.85 18,086,464 +0.51(+1.11%)
Aug 31, 2007 46.63 46.92 46.18 46.34 15,445,833 +0.30(+0.65%)
Aug 30, 2007 45.78 46.25 45.16 46.03 14,821,181 +0.26(+0.57%)
Aug 29, 2007 44.98 46.13 44.71 45.78 19,030,856 +1.27(+2.85%)
Aug 28, 2007 45.72 45.79 44.51 44.51 19,054,910 -1.43(-3.10%)
Aug 27, 2007 45.74 46.14 45.59 45.93 12,103,055 -0.12(-0.25%)
Aug 24, 2007 45.35 46.21 45.35 46.05 14,551,281 +0.92(+2.04%)
Aug 23, 2007 45.30 45.65 44.40 45.13 16,412,736 +0.05(+0.11%)
Aug 22, 2007 44.78 45.17 44.53 45.08 19,415,724 +0.58(+1.29%)
Aug 21, 2007 44.42 45.01 44.12 44.51 21,453,986 -0.31(-0.70%)
Aug 20, 2007 44.35 45.17 43.83 44.82 17,497,948 +0.28(+0.63%)
Aug 17, 2007 44.19 44.93 43.68 44.54 30,703,474 +1.57(+3.65%)
Aug 16, 2007 42.13 43.27 41.31 42.97 36,744,916 +0.33(+0.78%)
Aug 15, 2007 43.43 44.25 42.44 42.64 23,201,220 -0.89(-2.05%)
Aug 14, 2007 43.53 44.19 43.35 43.53 29,147,856 +0.00(+0.00%)
Aug 13, 2007 44.04 44.51 43.35 43.53 19,468,756 -0.51(-1.16%)
Aug 10, 2007 42.31 44.21 41.93 44.04 25,094,712 +1.22(+2.85%)
Aug 09, 2007 43.87 44.74 42.82 42.82 29,516,332 -1.70(-3.82%)
Aug 08, 2007 43.81 45.21 43.81 44.52 27,378,340 +0.61(+1.38%)
Aug 07, 2007 42.94 44.29 42.51 43.92 29,022,978 +0.61(+1.41%)
Aug 06, 2007 42.87 43.34 41.39 43.30 32,426,476 +0.29(+0.67%)
Aug 03, 2007 43.40 44.88 42.87 43.01 29,451,860 -1.28(-2.88%)
Aug 02, 2007 44.62 45.41 43.61 44.29 29,890,238 -0.68(-1.50%)
Aug 01, 2007 44.76 47.25 43.58 44.97 40,775,552 -0.05(-0.11%)
Jul 31, 2007 45.63 46.17 44.96 45.02 22,497,468 -0.62(-1.35%)
Jul 30, 2007 45.33 45.93 44.29 45.63 22,952,162 +0.65(+1.44%)
Jul 27, 2007 46.63 46.96 44.67 44.98 32,324,208 -1.19(-2.58%)
Jul 26, 2007 47.13 47.76 45.55 46.18 32,532,572 -1.90(-3.94%)
Jul 25, 2007 47.44 48.41 46.70 48.07 26,803,850 +0.63(+1.34%)
Jul 24, 2007 48.38 48.65 47.29 47.44 20,765,002 -1.44(-2.94%)
Jul 23, 2007 48.66 49.19 48.12 48.87 18,287,954 +0.24(+0.49%)
Jul 20, 2007 49.10 49.27 48.25 48.64 19,567,956 -0.46(-0.95%)
Jul 19, 2007 49.34 49.49 48.83 49.10 15,955,043 -0.04(-0.09%)
Jul 18, 2007 48.09 49.33 47.83 49.14 21,551,084 +1.05(+2.17%)
Jul 17, 2007 49.14 49.14 47.89 48.10 18,450,836 -0.54(-1.11%)
Jul 16, 2007 49.37 49.66 48.23 48.64 19,881,106 -0.64(-1.30%)
Jul 13, 2007 49.35 50.16 49.04 49.28 18,136,494 +0.02(+0.03%)
Jul 12, 2007 48.00 49.30 47.91 49.26 23,822,300 +1.35(+2.81%)
Jul 11, 2007 47.24 47.98 46.84 47.91 23,189,016 +0.92(+1.97%)
Jul 10, 2007 46.99 47.63 46.36 46.99 26,273,636 -0.26(-0.56%)
Jul 09, 2007 46.22 47.41 46.17 47.25 20,163,076 +0.96(+2.08%)
Jul 06, 2007 45.93 46.44 45.71 46.29 22,207,930 +0.59(+1.28%)
Jul 05, 2007 45.80 46.01 45.15 45.71 16,566,689 +0.13(+0.28%)
Jul 03, 2007 44.14 45.77 44.14 45.58 8,739,254 +0.62(+1.39%)
Jul 02, 2007 44.72 45.03 44.57 44.96 15,553,946 +0.48(+1.08%)
Jun 29, 2007 44.59 44.98 44.10 44.48 20,322,846 +0.03(+0.07%)
Jun 28, 2007 44.39 44.82 44.27 44.44 16,277,612 +0.15(+0.35%)
Jun 27, 2007 43.43 44.35 43.09 44.29 19,405,096 +0.63(+1.44%)
Jun 26, 2007 43.80 44.23 43.49 43.66 25,545,112 -0.13(-0.30%)
Jun 25, 2007 43.12 44.17 43.03 43.80 24,032,596 +0.74(+1.72%)
Jun 22, 2007 43.74 43.79 43.03 43.06 25,458,554 -0.69(-1.57%)
Jun 21, 2007 42.92 43.83 42.96 43.74 19,051,600 +0.99(+2.32%)
Jun 20, 2007 44.14 44.19 42.64 42.75 20,933,034 -1.22(-2.79%)
Jun 19, 2007 43.82 44.22 43.80 43.98 13,321,865 -0.05(-0.12%)
Jun 18, 2007 43.96 44.35 43.96 44.03 11,356,428 +0.12(+0.26%)
Jun 15, 2007 43.75 44.14 43.70 43.91 17,867,732 +0.44(+1.02%)
Jun 14, 2007 42.98 43.58 42.98 43.47 16,017,641 +0.62(+1.45%)
Jun 13, 2007 42.67 43.06 42.62 42.85 18,843,158 +0.31(+0.73%)
Jun 12, 2007 42.95 43.19 42.50 42.53 14,041,976 -0.42(-0.98%)
Jun 11, 2007 42.59 43.18 42.38 42.96 12,740,007 +0.35(+0.83%)
Jun 08, 2007 42.30 42.63 41.77 42.60 16,198,339 +0.26(+0.61%)
Jun 07, 2007 43.11 43.33 42.29 42.34 20,797,030 -0.84(-1.94%)
Jun 06, 2007 43.51 43.68 42.96 43.18 14,244,774 -0.50(-1.14%)
Jun 05, 2007 43.67 43.84 43.38 43.68 14,021,539 -0.21(-0.48%)
Jun 04, 2007 43.42 43.95 43.29 43.89 15,072,818 +0.48(+1.09%)
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.