Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 65.70 66.19 65.25 65.78 9,143,700 -0.27(-0.41%)
Jul 28, 2006 66.30 66.45 64.93 66.05 15,342,500 -1.68(-2.48%)
Jul 27, 2006 68.44 68.47 67.54 67.73 9,266,900 +0.23(+0.34%)
Jul 26, 2006 66.96 68.01 66.75 67.50 8,369,300 +0.55(+0.82%)
Jul 25, 2006 66.42 67.16 65.80 66.95 8,346,300 +0.68(+1.03%)
Jul 24, 2006 64.46 66.64 64.65 66.27 8,368,400 +1.82(+2.82%)
Jul 21, 2006 65.33 65.78 64.41 64.45 10,088,000 -0.87(-1.33%)
Jul 20, 2006 66.05 66.24 65.20 65.32 8,366,600 -0.67(-1.02%)
Jul 19, 2006 65.56 66.34 65.06 65.99 9,964,200 +0.44(+0.67%)
Jul 18, 2006 65.40 66.07 64.79 65.55 8,680,000 +0.68(+1.05%)
Jul 17, 2006 65.71 66.34 64.53 64.87 10,740,900 -1.51(-2.27%)
Jul 14, 2006 65.48 66.79 65.44 66.38 14,929,600 +1.44(+2.22%)
Jul 13, 2006 65.06 65.81 64.89 64.94 10,194,800 +0.07(+0.11%)
Jul 12, 2006 65.55 65.89 64.50 64.87 9,700,200 -0.43(-0.66%)
Jul 11, 2006 64.53 65.54 64.52 65.30 8,775,700 +1.03(+1.60%)
Jul 10, 2006 63.60 64.50 63.39 64.27 6,305,000 +0.59(+0.93%)
Jul 07, 2006 64.15 65.00 63.33 63.68 8,958,300 -0.30(-0.47%)
Jul 06, 2006 63.88 64.60 63.68 63.98 8,434,200 +0.10(+0.16%)
Jul 05, 2006 62.76 64.03 62.55 63.88 9,895,500 +1.13(+1.80%)
Jul 03, 2006 62.27 63.00 62.26 62.75 3,133,300 +0.69(+1.11%)
Jun 30, 2006 62.45 62.70 61.95 62.06 8,393,100 -0.39(-0.62%)
Jun 29, 2006 61.58 62.98 61.52 62.45 9,947,600 +1.09(+1.78%)
Jun 28, 2006 60.35 61.48 60.35 61.36 8,304,100 +1.26(+2.10%)
Jun 27, 2006 60.00 61.39 59.96 60.10 7,647,700 +0.42(+0.70%)
Jun 26, 2006 58.72 59.85 58.52 59.68 5,863,800 +0.97(+1.65%)
Jun 23, 2006 58.76 59.28 58.66 58.71 6,558,900 +0.05(+0.09%)
Jun 22, 2006 58.44 58.97 57.97 58.66 6,292,100 +0.38(+0.65%)
Jun 21, 2006 57.52 59.19 57.49 58.28 8,020,200 +0.77(+1.34%)
Jun 20, 2006 57.76 58.38 57.43 57.51 7,998,700 +0.00(+0.00%)
Jun 19, 2006 58.72 58.72 57.11 57.51 8,140,300 -1.20(-2.04%)
Jun 16, 2006 59.10 59.31 58.10 58.71 12,494,500 -0.72(-1.21%)
Jun 15, 2006 58.30 59.74 58.22 59.43 11,799,900 +1.60(+2.77%)
Jun 14, 2006 57.15 57.85 56.90 57.83 9,987,700 +1.05(+1.85%)
Jun 13, 2006 57.59 58.16 56.69 56.78 14,724,200 -0.81(-1.41%)
Jun 12, 2006 57.88 58.41 57.30 57.59 10,809,600 +0.06(+0.10%)
Jun 09, 2006 57.96 58.32 57.32 57.53 12,866,200 -0.33(-0.57%)
Jun 08, 2006 56.77 58.00 55.41 57.86 15,265,800 +0.69(+1.21%)
Jun 07, 2006 58.71 59.71 57.16 57.17 13,807,900 -1.76(-2.99%)
Jun 06, 2006 59.36 59.72 58.50 58.93 10,554,600 -0.42(-0.71%)
Jun 05, 2006 61.26 61.29 59.32 59.35 8,690,000 -1.40(-2.30%)
Jun 02, 2006 60.41 60.85 59.83 60.75 11,399,900 +0.77(+1.28%)
Jun 01, 2006 59.67 60.20 59.06 59.98 11,501,600 +0.19(+0.32%)
May 31, 2006 58.47 59.83 58.47 59.79 12,303,800 +1.34(+2.29%)
May 30, 2006 60.00 60.08 58.41 58.45 7,821,700 -1.38(-2.31%)
May 26, 2006 59.60 59.93 59.21 59.83 5,325,600 +0.34(+0.57%)
May 25, 2006 58.45 59.74 58.03 59.49 11,080,300 +1.89(+3.28%)
May 24, 2006 57.84 58.51 56.63 57.60 13,293,100 -0.50(-0.86%)
May 23, 2006 58.97 59.60 57.95 58.10 8,489,400 -0.12(-0.21%)
May 22, 2006 58.00 58.75 57.02 58.22 10,186,800 -0.25(-0.43%)
May 19, 2006 58.71 59.30 57.43 58.47 11,407,100 -0.23(-0.39%)
May 18, 2006 58.94 59.65 58.70 58.70 8,819,400 -0.24(-0.41%)
May 17, 2006 60.02 60.93 58.28 58.94 11,008,500 -2.08(-3.41%)
May 16, 2006 60.80 61.82 60.45 61.02 9,441,200 +0.46(+0.76%)
May 15, 2006 60.41 61.60 59.96 60.56 12,017,000 -0.82(-1.34%)
May 12, 2006 62.75 62.81 61.17 61.38 12,274,500 -1.33(-2.12%)
May 11, 2006 63.19 63.65 62.50 62.71 12,982,900 -0.17(-0.27%)
May 10, 2006 62.81 62.96 62.12 62.88 10,326,500 +0.02(+0.03%)
May 09, 2006 61.96 63.18 61.89 62.86 15,200,900 +0.85(+1.37%)
May 08, 2006 62.00 62.35 61.28 62.01 6,501,300 -0.34(-0.55%)
May 05, 2006 62.48 62.90 61.98 62.35 8,666,800 +0.35(+0.56%)
May 04, 2006 61.60 62.45 61.05 62.00 9,835,300 +0.10(+0.16%)
May 03, 2006 62.74 62.74 61.42 61.90 8,684,300 -0.90(-1.43%)
May 02, 2006 61.57 62.95 61.39 62.80 8,404,900 +1.63(+2.66%)
May 01, 2006 61.62 62.00 61.11 61.17 7,226,200 +0.15(+0.25%)
Apr 28, 2006 60.50 61.39 60.40 61.02 8,869,300 +1.04(+1.73%)
Apr 27, 2006 59.65 60.98 58.70 59.98 9,758,600 -0.24(-0.40%)
Apr 26, 2006 60.43 61.79 60.00 60.22 11,277,600 -0.19(-0.31%)
Apr 25, 2006 61.39 61.94 60.06 60.41 9,434,400 -0.58(-0.95%)
Apr 24, 2006 61.57 61.69 60.77 60.99 11,450,400 -0.49(-0.80%)
Apr 21, 2006 60.47 61.51 60.11 61.48 10,951,100 +1.45(+2.42%)
Apr 20, 2006 60.70 60.93 59.39 60.03 8,975,600 -0.98(-1.61%)
Apr 19, 2006 60.49 61.43 60.11 61.01 8,220,700 +0.14(+0.23%)
Apr 18, 2006 59.33 60.96 59.85 60.87 9,218,000 +1.55(+2.61%)
Apr 17, 2006 59.04 59.48 59.00 59.32 5,122,000 +0.54(+0.92%)
Apr 13, 2006 58.67 58.95 58.00 58.78 5,248,300 +0.11(+0.19%)
Apr 12, 2006 59.21 59.76 58.25 58.67 7,136,800 -0.79(-1.33%)
Apr 11, 2006 59.90 60.53 59.28 59.46 7,476,800 -0.26(-0.44%)
Apr 10, 2006 59.14 59.82 59.11 59.72 7,380,200 +1.07(+1.82%)
Apr 07, 2006 59.68 59.69 58.39 58.65 6,880,500 -0.76(-1.28%)
Apr 06, 2006 59.65 59.84 58.96 59.41 5,212,200 -0.09(-0.15%)
Apr 05, 2006 58.91 59.51 58.61 59.50 6,873,500 +0.59(+1.00%)
Apr 04, 2006 58.33 59.15 58.06 58.91 5,795,800 +0.57(+0.98%)
Apr 03, 2006 58.35 59.20 58.23 58.34 6,915,400 +0.37(+0.64%)
Mar 31, 2006 58.26 58.42 57.66 57.97 7,363,200 -0.54(-0.92%)
Mar 30, 2006 58.75 59.29 58.40 58.51 6,751,400 -0.12(-0.20%)
Mar 29, 2006 57.54 58.83 57.54 58.63 7,322,100 +0.77(+1.33%)
Mar 28, 2006 58.47 58.87 57.82 57.86 8,750,300 -0.35(-0.60%)
Mar 27, 2006 57.85 58.42 57.33 58.21 7,296,100 +0.64(+1.11%)
Mar 24, 2006 56.70 57.80 56.65 57.57 9,541,000 +0.94(+1.66%)
Mar 23, 2006 56.66 56.87 56.20 56.63 7,381,200 +0.14(+0.25%)
Mar 22, 2006 56.42 57.24 56.25 56.49 6,398,500 -0.08(-0.14%)
Mar 21, 2006 56.60 57.10 56.15 56.57 6,231,400 -0.18(-0.32%)
Mar 20, 2006 57.00 57.43 56.65 56.75 6,876,700 -0.43(-0.75%)
Mar 17, 2006 57.98 58.04 57.02 57.18 9,385,900 -0.56(-0.97%)
Mar 16, 2006 56.51 58.03 56.28 57.74 11,252,700 +1.24(+2.19%)
Mar 15, 2006 56.50 56.60 55.68 56.50 8,740,200 +0.15(+0.27%)
Mar 14, 2006 55.20 56.47 55.03 56.35 10,131,600 +1.17(+2.12%)
Mar 13, 2006 54.53 55.38 54.26 55.18 10,585,600 +1.10(+2.03%)
Mar 10, 2006 54.15 54.60 53.76 54.08 11,114,000 -0.37(-0.68%)
Mar 09, 2006 55.47 55.60 54.45 54.45 11,726,300 -0.67(-1.22%)
Mar 08, 2006 55.32 55.63 54.15 55.12 14,190,300 -0.20(-0.36%)
Mar 07, 2006 55.85 55.94 54.95 55.32 10,783,000 -0.75(-1.34%)
Mar 06, 2006 56.75 56.86 55.86 56.07 8,613,500 -0.90(-1.58%)
Mar 03, 2006 56.82 57.44 56.67 56.97 9,473,500 -0.04(-0.07%)
Mar 02, 2006 57.24 57.59 56.50 57.01 10,057,300 -0.23(-0.40%)
Mar 01, 2006 56.72 57.29 56.63 57.24 7,412,300 +0.76(+1.35%)
Feb 28, 2006 57.10 56.84 56.23 56.48 8,858,000 -0.62(-1.09%)
Feb 27, 2006 57.65 57.72 57.05 57.10 6,207,300 -0.55(-0.95%)
Feb 24, 2006 57.56 57.97 57.40 57.65 8,459,600 +0.51(+0.89%)
Feb 23, 2006 57.10 57.75 56.79 57.14 9,232,800 -0.10(-0.17%)
Feb 22, 2006 57.90 57.90 56.91 57.24 7,623,500 -0.66(-1.14%)
Feb 21, 2006 57.99 58.40 57.49 57.90 9,605,400 +0.73(+1.28%)
Feb 17, 2006 56.78 57.39 56.30 57.17 10,893,000 +0.87(+1.55%)
Feb 16, 2006 56.10 56.59 55.96 56.30 10,608,100 +0.34(+0.61%)
Feb 15, 2006 55.85 56.37 55.50 55.96 11,940,500 +0.24(+0.43%)
Feb 14, 2006 55.85 56.30 55.41 55.72 12,426,900 -0.90(-1.59%)
Feb 13, 2006 56.63 58.24 56.35 56.62 8,094,000 +0.01(+0.02%)
Feb 10, 2006 57.32 58.39 56.00 56.61 12,130,600 -0.29(-0.51%)
Feb 09, 2006 58.12 58.97 56.73 56.90 11,167,100 -0.99(-1.71%)
Feb 08, 2006 57.74 58.18 56.80 57.89 9,928,100 +0.15(+0.26%)
Feb 07, 2006 58.54 58.54 57.60 57.74 9,928,400 -1.10(-1.87%)
Feb 06, 2006 58.00 59.42 58.00 58.84 9,909,400 +1.34(+2.33%)
Feb 03, 2006 58.12 58.69 57.37 57.50 11,274,800 -1.01(-1.73%)
Feb 02, 2006 58.71 59.05 57.75 58.51 9,142,700 -0.19(-0.32%)
Feb 01, 2006 59.38 59.80 58.60 58.70 11,122,100 -0.68(-1.15%)
Jan 31, 2006 60.41 60.60 59.27 59.38 15,266,700 -1.37(-2.26%)
Jan 30, 2006 60.85 60.85 59.81 60.75 12,625,000 +0.37(+0.61%)
Jan 27, 2006 60.10 60.76 59.80 60.38 16,687,800 +0.16(+0.27%)
Jan 26, 2006 61.50 61.50 60.11 60.22 14,422,100 -1.04(-1.70%)
Jan 25, 2006 62.30 62.55 60.53 61.26 12,446,800 -0.79(-1.27%)
Jan 24, 2006 62.05 62.72 61.80 62.05 8,400,100 -0.16(-0.26%)
Jan 23, 2006 61.09 62.38 60.52 62.21 8,962,800 +1.09(+1.78%)
Jan 20, 2006 62.00 62.43 60.75 61.12 11,189,900 -0.48(-0.78%)
Jan 19, 2006 60.40 61.75 60.21 61.60 7,877,900 +0.70(+1.15%)
Jan 18, 2006 61.98 62.00 60.46 60.90 9,085,900 -0.96(-1.55%)
Jan 17, 2006 60.73 61.90 60.72 61.86 8,751,800 +1.50(+2.49%)
Jan 13, 2006 59.89 60.62 59.75 60.36 5,867,900 +0.47(+0.78%)
Jan 12, 2006 60.00 60.59 59.61 59.89 7,535,200 +0.05(+0.08%)
Jan 11, 2006 59.22 60.00 58.65 59.84 6,451,300 +0.60(+1.01%)
Jan 10, 2006 58.76 59.48 58.75 59.24 6,969,000 +0.29(+0.49%)
Jan 09, 2006 59.49 59.58 58.55 58.95 6,442,300 -0.30(-0.51%)
Jan 06, 2006 58.95 59.57 58.59 59.25 9,609,000 +1.06(+1.82%)
Jan 05, 2006 58.68 58.96 57.85 58.19 8,634,800 -0.72(-1.22%)
Jan 04, 2006 59.08 59.08 58.43 58.91 8,838,700 -0.17(-0.29%)
Jan 03, 2006 57.06 59.10 57.06 59.08 13,296,000 +2.31(+4.07%)
Dec 30, 2005 56.00 57.14 55.94 56.77 5,904,400 +0.30(+0.53%)
Dec 29, 2005 56.73 57.29 56.44 56.47 4,633,700 -0.23(-0.41%)
Dec 28, 2005 56.13 56.96 55.89 56.70 6,666,100 +0.81(+1.45%)
Dec 27, 2005 57.00 57.02 55.44 55.89 9,580,700 -1.24(-2.17%)
Dec 23, 2005 57.11 57.49 56.51 57.13 3,979,100 +0.02(+0.04%)
Dec 22, 2005 57.05 57.44 56.94 57.11 7,111,500 +0.09(+0.16%)
Dec 21, 2005 57.48 57.93 56.87 57.02 10,766,900 +0.15(+0.26%)
Dec 20, 2005 57.17 57.30 56.74 56.87 8,698,800 +0.12(+0.21%)
Dec 19, 2005 57.52 57.87 56.69 56.75 9,568,000 -0.76(-1.32%)
Dec 16, 2005 59.03 59.19 57.45 57.51 10,021,100 -1.51(-2.56%)
Dec 15, 2005 59.29 59.28 58.38 59.02 7,054,800 -0.26(-0.44%)
Dec 14, 2005 58.95 59.40 58.90 59.28 8,841,000 +0.42(+0.71%)
Dec 13, 2005 59.90 59.92 58.73 58.86 7,918,100 -0.72(-1.21%)
Dec 12, 2005 59.16 59.79 58.91 59.58 6,617,000 +0.76(+1.29%)
Dec 09, 2005 59.42 59.42 58.72 58.82 8,588,900 -0.80(-1.34%)
Dec 08, 2005 59.31 59.98 59.24 59.62 9,596,100 +0.32(+0.54%)
Dec 07, 2005 60.07 60.50 59.11 59.30 6,676,500 -0.68(-1.13%)
Dec 06, 2005 59.69 60.48 59.15 59.98 7,472,700 +0.34(+0.57%)
Dec 05, 2005 59.47 60.04 59.25 59.64 7,668,800 +0.46(+0.78%)
Dec 02, 2005 58.87 59.46 58.34 59.18 7,827,100 +0.47(+0.80%)
Dec 01, 2005 57.70 58.83 57.62 58.71 6,640,600 +1.40(+2.44%)
Nov 30, 2005 57.76 58.20 57.20 57.31 7,809,200 -0.06(-0.10%)
Nov 29, 2005 57.48 58.07 57.26 57.37 7,430,100 +0.19(+0.33%)
Nov 28, 2005 58.38 58.44 57.11 57.18 6,936,000 -1.36(-2.32%)
Nov 25, 2005 59.05 59.16 58.53 58.54 2,346,700 -0.17(-0.29%)
Nov 23, 2005 59.00 59.29 58.20 58.71 6,801,400 -0.41(-0.69%)
Nov 22, 2005 59.00 59.24 58.38 59.12 8,163,700 +0.27(+0.46%)
Nov 21, 2005 58.26 58.99 58.22 58.85 8,353,400 +0.74(+1.27%)
Nov 18, 2005 58.00 58.23 57.10 58.11 8,080,400 +0.65(+1.13%)
Nov 17, 2005 57.60 58.08 57.08 57.46 10,383,600 +0.31(+0.54%)
Nov 16, 2005 56.29 57.38 56.16 57.15 8,745,800 +0.46(+0.81%)
Nov 15, 2005 56.61 58.11 56.60 56.69 10,658,500 +0.09(+0.16%)
Nov 14, 2005 56.95 57.40 56.32 56.60 10,453,800 -0.03(-0.05%)
Nov 11, 2005 56.06 56.98 56.05 56.63 11,539,000 +0.40(+0.71%)
Nov 10, 2005 56.64 56.98 55.00 56.23 15,663,000 -0.54(-0.95%)
Nov 09, 2005 57.87 58.25 56.76 56.77 10,966,700 -1.09(-1.88%)
Nov 08, 2005 57.16 57.98 57.06 57.86 5,248,000 +0.46(+0.80%)
Nov 07, 2005 58.02 58.01 56.89 57.40 8,415,700 -0.61(-1.05%)
Nov 04, 2005 59.48 59.48 57.60 58.01 9,377,500 -1.47(-2.47%)
Nov 03, 2005 58.79 59.58 58.47 59.48 8,820,100 +0.96(+1.64%)
Nov 02, 2005 57.54 58.61 57.22 58.52 7,410,300 +0.88(+1.53%)
Nov 01, 2005 57.07 57.99 56.82 57.64 7,510,000 +0.57(+1.00%)
Oct 31, 2005 57.56 58.28 56.41 57.07 11,214,200 -0.31(-0.54%)
Oct 28, 2005 56.85 57.49 54.80 57.38 13,315,900 +0.88(+1.56%)
Oct 27, 2005 57.99 58.22 56.36 56.50 10,392,500 -1.16(-2.01%)
Oct 26, 2005 58.60 59.48 57.50 57.66 13,044,100 -1.01(-1.72%)
Oct 25, 2005 57.95 59.01 57.42 58.67 9,665,200 +0.84(+1.45%)
Oct 24, 2005 56.31 57.92 56.06 57.83 8,081,700 +1.53(+2.72%)
Oct 21, 2005 55.77 57.60 55.50 56.30 11,869,500 +0.55(+0.99%)
Oct 20, 2005 58.12 58.28 55.02 55.75 20,081,500 -2.59(-4.44%)
Oct 19, 2005 57.42 58.50 56.35 58.34 12,145,100 +1.05(+1.83%)
Oct 18, 2005 59.10 59.46 57.29 57.29 10,343,500 -2.66(-4.44%)
Oct 17, 2005 59.99 60.42 59.31 59.95 7,443,900 +0.47(+0.79%)
Oct 14, 2005 59.55 59.74 57.80 59.48 13,246,400 -0.06(-0.10%)
Oct 13, 2005 60.65 60.80 58.44 59.54 13,801,000 -1.42(-2.33%)
Oct 12, 2005 60.96 62.64 60.75 60.96 8,931,500 -1.19(-1.91%)
Oct 11, 2005 60.46 62.79 60.46 62.15 11,539,300 +1.82(+3.02%)
Oct 10, 2005 60.95 60.99 59.80 60.33 7,101,400 -0.67(-1.10%)
Oct 07, 2005 60.37 61.00 59.82 61.00 9,934,900 +1.00(+1.67%)
Oct 06, 2005 61.60 61.96 59.01 60.00 18,260,000 -2.04(-3.29%)
Oct 05, 2005 62.84 63.10 61.59 62.04 11,437,700 -0.80(-1.27%)
Oct 04, 2005 64.45 64.46 62.70 62.84 8,105,100 -1.61(-2.50%)
Oct 03, 2005 65.25 65.49 64.12 64.45 6,762,500 -0.28(-0.43%)
Sep 30, 2005 65.69 65.70 64.72 64.73 6,603,800 -1.04(-1.58%)
Sep 29, 2005 64.98 65.98 64.73 65.77 8,786,500 +0.79(+1.22%)
Sep 28, 2005 64.70 65.00 64.17 64.98 6,453,400 +0.80(+1.25%)
Sep 27, 2005 64.30 64.59 63.59 64.18 6,161,300 -0.06(-0.09%)
Sep 26, 2005 63.11 64.61 63.11 64.24 6,196,600 +0.97(+1.53%)
Sep 23, 2005 63.36 63.66 62.82 63.27 7,777,500 -0.50(-0.78%)
Sep 22, 2005 63.77 64.99 62.80 63.77 7,658,500 -0.50(-0.78%)
Sep 21, 2005 64.04 64.99 64.00 64.27 7,280,600 +0.23(+0.36%)
Sep 20, 2005 64.31 64.77 63.71 64.04 6,566,600 -0.27(-0.42%)
Sep 19, 2005 63.60 64.54 63.60 64.31 7,488,800 +0.93(+1.47%)
Sep 16, 2005 62.92 63.45 62.84 63.38 11,778,800 +0.93(+1.49%)
Sep 15, 2005 62.90 63.07 61.72 62.45 6,053,700 -0.10(-0.16%)
Sep 14, 2005 62.54 63.10 62.35 62.55 8,956,600 +0.18(+0.29%)
Sep 13, 2005 63.36 63.59 62.33 62.37 9,950,400 -0.93(-1.47%)
Sep 12, 2005 63.81 63.90 63.14 63.30 10,514,100 -0.51(-0.80%)
Sep 09, 2005 62.42 63.87 62.42 63.81 9,141,000 +1.75(+2.82%)
Sep 08, 2005 61.85 62.67 61.72 62.06 6,695,300 -0.31(-0.50%)
Sep 07, 2005 62.34 63.35 62.04 62.37 8,765,200 +0.03(+0.05%)
Sep 06, 2005 62.52 62.75 61.67 62.34 7,347,600 +0.04(+0.06%)
Sep 02, 2005 62.30 62.71 62.00 62.30 8,618,700 -0.41(-0.65%)
Sep 01, 2005 63.00 63.12 61.70 62.71 10,926,000 +1.31(+2.13%)
Aug 31, 2005 61.40 62.09 60.29 61.40 13,694,300 +0.86(+1.42%)
Aug 30, 2005 59.59 60.60 59.55 60.54 9,086,700 +1.03(+1.73%)
Aug 29, 2005 59.79 60.07 59.01 59.51 6,861,100 +0.13(+0.22%)
Aug 26, 2005 59.85 59.93 59.37 59.38 5,693,500 -0.46(-0.77%)
Aug 25, 2005 59.60 60.06 59.22 59.84 5,909,200 +0.01(+0.02%)
Aug 24, 2005 60.26 60.39 59.66 59.83 8,274,500 -0.24(-0.40%)
Aug 23, 2005 60.45 60.68 59.57 60.07 6,602,100 -0.27(-0.45%)
Aug 22, 2005 60.40 60.92 59.89 60.34 6,913,300 +0.42(+0.70%)
Aug 19, 2005 59.80 60.30 59.75 59.92 8,901,700 +0.44(+0.74%)
Aug 18, 2005 59.20 59.71 58.70 59.48 8,742,400 -0.16(-0.27%)
Aug 17, 2005 60.39 61.05 59.39 59.64 10,441,400 -1.30(-2.13%)
Aug 16, 2005 61.72 62.04 60.94 60.94 8,928,000 -1.19(-1.92%)
Aug 15, 2005 62.03 62.45 61.95 62.13 6,899,600 -0.15(-0.24%)
Aug 12, 2005 62.59 62.65 62.00 62.28 6,604,200 -0.22(-0.35%)
Aug 11, 2005 62.48 63.13 62.01 62.50 10,127,300 +0.02(+0.03%)
Aug 10, 2005 61.83 62.65 61.38 62.48 15,038,200 +1.26(+2.06%)
Aug 09, 2005 61.50 61.89 61.04 61.22 6,873,400 -0.04(-0.07%)
Aug 08, 2005 60.75 62.18 60.74 61.26 10,252,900 +0.92(+1.52%)
Aug 05, 2005 60.40 60.65 60.13 60.34 6,788,600 -0.07(-0.12%)
Aug 04, 2005 60.35 61.00 60.22 60.41 9,179,400 +0.06(+0.10%)
Aug 03, 2005 59.75 60.69 59.75 60.35 17,656,700 +0.79(+1.33%)
Aug 02, 2005 58.56 59.70 58.39 59.56 15,124,100 +1.13(+1.93%)
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.