Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.82 40.05 39.51 39.80 14,144,207 -0.42(-1.05%)
Aug 28, 2009 40.56 40.63 40.06 40.22 12,841,773 -0.18(-0.45%)
Aug 27, 2009 40.23 40.52 39.57 40.40 14,625,240 -0.05(-0.13%)
Aug 26, 2009 39.89 40.51 39.70 40.45 12,718,268 +0.25(+0.62%)
Aug 25, 2009 40.47 40.68 40.04 40.20 20,019,692 -0.06(-0.16%)
Aug 24, 2009 39.89 40.37 39.78 40.26 17,133,332 +0.59(+1.48%)
Aug 21, 2009 39.52 39.80 39.30 39.68 26,829,202 +0.63(+1.62%)
Aug 20, 2009 38.87 39.14 38.70 39.05 13,983,986 +0.26(+0.68%)
Aug 19, 2009 37.70 38.98 37.59 38.78 19,654,514 +0.69(+1.82%)
Aug 18, 2009 37.87 38.17 37.84 38.09 13,835,058 +0.22(+0.59%)
Aug 17, 2009 37.92 38.16 37.75 37.87 23,611,820 -1.18(-3.03%)
Aug 14, 2009 39.02 39.07 38.46 39.05 15,531,614 +0.23(+0.60%)
Aug 13, 2009 39.30 39.30 38.73 38.82 14,586,193 -0.28(-0.73%)
Aug 12, 2009 38.76 39.39 38.70 39.10 15,750,518 +0.44(+1.15%)
Aug 11, 2009 39.16 39.32 38.51 38.66 15,958,711 -0.73(-1.86%)
Aug 10, 2009 39.42 39.71 39.17 39.39 13,909,467 -0.15(-0.39%)
Aug 07, 2009 39.65 39.92 39.35 39.55 15,969,187 +0.14(+0.36%)
Aug 06, 2009 39.75 39.76 39.10 39.40 15,220,498 -0.31(-0.77%)
Aug 05, 2009 40.07 40.11 39.49 39.71 16,223,379 -0.35(-0.88%)
Aug 04, 2009 39.81 40.09 39.63 40.06 17,029,020 +0.08(+0.20%)
Aug 03, 2009 39.98 40.14 39.72 39.99 23,237,110 +0.46(+1.16%)
Jul 31, 2009 38.21 39.65 38.13 39.53 28,650,884 +1.01(+2.61%)
Jul 30, 2009 38.65 38.98 38.13 38.52 20,284,130 +0.33(+0.86%)
Jul 29, 2009 38.41 38.59 37.82 38.19 18,892,012 -0.69(-1.79%)
Jul 28, 2009 38.81 38.99 38.43 38.89 18,940,980 -0.19(-0.50%)
Jul 27, 2009 38.94 39.26 38.86 39.08 13,785,788 +0.14(+0.37%)
Jul 24, 2009 38.50 39.03 38.37 38.94 15,644,680 +0.31(+0.80%)
Jul 23, 2009 37.54 38.74 37.51 38.63 19,809,790 +1.11(+2.96%)
Jul 22, 2009 37.29 38.06 37.21 37.52 17,418,668 -0.18(-0.47%)
Jul 21, 2009 37.75 37.87 37.21 37.70 17,151,744 +0.35(+0.93%)
Jul 20, 2009 37.38 37.62 37.05 37.35 16,928,138 +0.30(+0.80%)
Jul 17, 2009 36.83 37.18 36.54 37.05 20,934,366 +0.13(+0.35%)
Jul 16, 2009 36.56 37.04 36.42 36.92 18,087,760 +0.18(+0.50%)
Jul 15, 2009 36.50 36.83 36.42 36.74 23,903,900 +0.89(+2.49%)
Jul 14, 2009 35.85 36.04 35.49 35.85 22,637,590 +0.32(+0.90%)
Jul 13, 2009 34.93 35.55 34.82 35.53 27,994,398 +0.59(+1.69%)
Jul 10, 2009 35.14 35.16 34.64 34.94 29,507,542 -0.96(-2.66%)
Jul 09, 2009 36.20 36.22 35.72 35.89 15,079,850 +0.17(+0.48%)
Jul 08, 2009 35.66 35.94 35.22 35.72 20,923,470 +0.05(+0.13%)
Jul 07, 2009 36.38 36.47 35.65 35.68 16,729,814 -0.82(-2.25%)
Jul 06, 2009 36.24 36.58 35.60 36.50 18,757,602 -0.16(-0.43%)
Jul 02, 2009 37.33 37.43 36.66 36.66 18,888,592 -1.19(-3.16%)
Jul 01, 2009 38.08 38.62 37.78 37.85 18,272,232 +0.15(+0.41%)
Jun 30, 2009 38.09 38.40 37.28 37.70 22,447,328 -0.36(-0.94%)
Jun 29, 2009 37.79 38.17 37.60 38.06 18,081,928 +0.53(+1.41%)
Jun 26, 2009 37.90 37.90 37.43 37.53 19,353,488 -0.52(-1.38%)
Jun 25, 2009 37.38 38.29 37.32 38.05 22,545,838 +0.65(+1.75%)
Jun 24, 2009 37.75 38.17 37.24 37.40 20,444,792 -0.14(-0.36%)
Jun 23, 2009 37.64 37.98 37.32 37.53 22,899,036 +0.11(+0.30%)
Jun 22, 2009 38.17 38.29 37.35 37.42 28,828,346 -1.31(-3.38%)
Jun 19, 2009 39.16 39.22 38.33 38.73 28,917,344 -0.21(-0.54%)
Jun 18, 2009 39.01 39.42 38.69 38.94 18,416,362 -0.23(-0.58%)
Jun 17, 2009 39.51 39.76 38.95 39.16 27,191,584 -0.60(-1.50%)
Jun 16, 2009 40.80 40.81 39.73 39.76 19,801,084 -0.68(-1.69%)
Jun 15, 2009 40.95 40.95 40.04 40.45 23,404,014 -0.90(-2.19%)
Jun 12, 2009 40.51 41.40 40.22 41.35 24,484,130 +0.44(+1.07%)
Jun 11, 2009 40.04 41.25 39.94 40.91 25,656,878 +0.96(+2.39%)
Jun 10, 2009 40.40 40.68 39.52 39.96 25,230,296 +0.02(+0.04%)
Jun 09, 2009 39.86 40.18 39.54 39.94 17,612,960 +0.35(+0.88%)
Jun 08, 2009 39.53 39.82 39.05 39.59 16,797,016 +0.12(+0.30%)
Jun 05, 2009 39.80 40.17 39.19 39.47 19,690,992 -0.24(-0.60%)
Jun 04, 2009 39.24 39.75 38.97 39.71 19,857,114 +0.87(+2.24%)
Jun 03, 2009 39.11 39.26 38.27 38.84 26,200,076 -0.62(-1.57%)
Jun 02, 2009 39.32 39.68 39.16 39.46 18,120,896 +0.08(+0.20%)
Jun 01, 2009 38.58 39.64 38.37 39.38 24,994,806 +1.45(+3.81%)
May 29, 2009 37.87 38.09 37.50 37.94 21,391,522 +0.49(+1.31%)
May 28, 2009 37.01 37.75 16.69 37.45 21,498,820 +0.71(+1.92%)
May 27, 2009 37.38 37.69 36.64 36.74 21,457,088 -0.62(-1.66%)
May 26, 2009 36.31 37.36 36.17 37.36 21,121,222 +0.69(+1.89%)
May 22, 2009 36.84 37.42 36.62 36.67 15,428,761 -0.02(-0.05%)
May 21, 2009 36.72 36.93 36.33 36.68 21,875,036 -0.42(-1.13%)
May 20, 2009 37.78 38.06 37.01 37.10 30,962,376 -0.37(-0.99%)
May 19, 2009 37.54 37.70 37.36 37.47 25,002,616 -0.10(-0.26%)
May 18, 2009 37.92 37.94 37.37 37.57 23,690,410 +0.09(+0.23%)
May 15, 2009 38.08 38.12 37.27 37.49 21,656,824 -1.12(-2.90%)
May 14, 2009 38.50 38.94 38.29 38.61 17,665,304 -0.14(-0.37%)
May 13, 2009 38.80 39.26 38.45 38.75 21,858,426 -0.62(-1.58%)
May 12, 2009 39.16 39.58 38.70 39.37 19,896,462 +0.68(+1.75%)
May 11, 2009 39.43 39.43 38.54 38.69 23,759,428 -1.35(-3.38%)
May 08, 2009 39.03 40.37 39.03 40.05 24,488,326 +1.47(+3.81%)
May 07, 2009 39.05 39.26 38.40 38.58 21,684,596 -0.18(-0.46%)
May 06, 2009 37.83 38.89 37.78 38.76 24,758,908 +1.34(+3.59%)
May 05, 2009 37.99 38.10 37.21 37.41 22,282,206 -0.53(-1.39%)
May 04, 2009 38.32 38.81 37.71 37.94 26,756,060 -0.11(-0.28%)
May 01, 2009 37.59 38.16 37.20 38.05 21,095,542 +0.44(+1.16%)
Apr 30, 2009 38.69 38.69 37.16 37.61 24,749,722 -0.83(-2.16%)
Apr 29, 2009 37.90 38.53 37.61 38.44 20,502,446 +0.89(+2.38%)
Apr 28, 2009 36.87 38.09 36.77 37.55 16,276,480 +0.33(+0.89%)
Apr 27, 2009 37.17 37.58 36.89 37.22 21,622,422 -0.68(-1.79%)
Apr 24, 2009 37.69 38.32 37.56 37.90 22,170,462 +0.61(+1.63%)
Apr 23, 2009 36.67 37.40 36.42 37.29 21,740,954 +1.01(+2.79%)
Apr 22, 2009 36.60 36.91 36.16 36.27 20,971,104 -0.66(-1.79%)
Apr 21, 2009 36.16 36.97 35.88 36.93 22,090,696 +0.59(+1.63%)
Apr 20, 2009 37.16 37.21 36.27 36.34 20,655,692 -1.22(-3.24%)
Apr 17, 2009 37.79 37.98 37.40 37.56 22,250,010 +0.05(+0.12%)
Apr 16, 2009 38.21 38.21 37.05 37.51 21,017,900 -0.44(-1.15%)
Apr 15, 2009 37.80 38.09 37.32 37.95 19,717,162 +0.07(+0.18%)
Apr 14, 2009 38.06 38.33 37.58 37.88 22,796,686 -0.80(-2.06%)
Apr 13, 2009 38.38 38.78 37.85 38.68 22,169,578 -0.71(-1.81%)
Apr 09, 2009 39.58 39.75 38.99 39.39 19,433,670 +0.43(+1.10%)
Apr 08, 2009 38.54 39.31 38.36 38.97 19,757,210 +0.05(+0.12%)
Apr 07, 2009 39.30 39.36 38.65 38.92 19,483,062 -0.85(-2.13%)
Apr 06, 2009 39.68 39.86 39.07 39.77 18,331,160 -0.34(-0.84%)
Apr 03, 2009 39.77 40.35 39.50 40.10 20,342,526 +0.10(+0.24%)
Apr 02, 2009 39.83 40.56 39.55 40.01 31,755,420 +1.14(+2.94%)
Apr 01, 2009 37.55 39.09 37.46 38.86 25,129,604 +0.60(+1.58%)
Mar 31, 2009 38.37 38.99 38.00 38.26 32,849,144 +0.25(+0.66%)
Mar 30, 2009 38.43 38.63 37.53 38.01 25,139,820 -1.92(-4.80%)
Mar 26, 2009 40.17 40.35 39.35 39.93 27,951,374 +0.27(+0.67%)
Mar 25, 2009 39.46 39.93 38.60 39.66 29,388,370 +0.42(+1.06%)
Mar 24, 2009 38.83 39.82 12.80 39.24 27,050,334 -0.10(-0.26%)
Mar 23, 2009 38.40 39.36 38.28 39.35 35,713,424 +2.53(+6.86%)
Mar 20, 2009 38.43 38.68 36.57 36.82 41,850,404 -1.82(-4.71%)
Mar 19, 2009 38.83 39.38 38.03 38.64 30,265,098 +0.75(+1.98%)
Mar 18, 2009 36.81 38.11 36.39 37.89 31,358,174 +0.73(+1.96%)
Mar 17, 2009 35.91 37.18 35.52 37.16 25,892,316 +1.35(+3.77%)
Mar 16, 2009 35.09 36.53 35.09 35.81 23,324,756 +0.02(+0.05%)
Mar 13, 2009 36.35 36.41 35.34 35.80 0 -0.28(-0.77%)
Mar 12, 2009 35.11 36.14 34.79 36.08 27,421,044 +1.24(+3.56%)
Mar 11, 2009 34.77 35.73 34.33 34.83 26,995,704 -0.18(-0.50%)
Mar 10, 2009 34.08 35.15 33.73 35.01 38,566,544 +1.85(+5.58%)
Mar 09, 2009 32.79 33.91 32.72 33.16 31,047,702 +0.01(+0.02%)
Mar 06, 2009 32.73 33.78 32.13 33.16 0 +1.03(+3.21%)
Mar 05, 2009 33.04 33.15 31.93 32.13 39,134,008 -1.60(-4.76%)
Mar 04, 2009 33.61 34.39 33.49 33.73 33,554,168 +0.89(+2.72%)
Mar 02, 2009 33.78 34.25 32.83 32.84 33,942,756 -1.71(-4.94%)
Feb 27, 2009 35.23 35.71 34.46 34.54 0 -1.42(-3.94%)
Feb 26, 2009 36.62 37.15 35.81 35.96 27,612,374 -0.17(-0.47%)
Feb 25, 2009 37.16 37.34 36.00 36.13 46,890,512 -1.01(-2.73%)
Feb 24, 2009 36.00 37.46 35.61 37.14 33,798,704 +1.33(+3.72%)
Feb 23, 2009 37.55 38.04 35.60 35.81 33,058,536 -1.21(-3.27%)
Feb 20, 2009 37.26 37.67 36.26 37.03 34,950,336 -0.92(-2.41%)
Feb 19, 2009 37.55 38.53 37.55 37.94 17,865,176 +0.32(+0.85%)
Feb 18, 2009 37.83 38.24 37.33 37.62 22,080,550 -0.03(-0.09%)
Feb 17, 2009 38.25 38.65 37.62 37.66 33,100,508 -2.02(-5.09%)
Feb 13, 2009 39.67 40.25 35.85 39.68 19,077,026 -0.07(-0.19%)
Feb 12, 2009 39.80 39.86 38.66 39.75 30,293,406 -0.80(-1.96%)
Feb 11, 2009 40.67 41.03 39.99 40.55 27,301,308 +0.08(+0.20%)
Feb 10, 2009 42.31 42.81 40.15 40.47 35,415,400 -1.88(-4.43%)
Feb 09, 2009 42.34 42.99 41.87 42.35 26,176,086 -0.27(-0.64%)
Feb 06, 2009 41.30 42.68 41.13 42.62 23,468,616 +0.94(+2.25%)
Feb 05, 2009 40.67 41.78 40.38 41.68 26,246,228 +0.94(+2.30%)
Feb 04, 2009 41.13 41.50 40.41 40.74 21,192,310 -0.02(-0.06%)
Feb 03, 2009 40.15 40.85 39.80 40.76 21,985,286 +0.77(+1.92%)
Feb 02, 2009 39.56 40.31 39.33 40.00 21,871,288 -0.13(-0.33%)
Jan 30, 2009 41.14 41.37 39.93 40.13 0 -0.06(-0.14%)
Jan 29, 2009 41.26 41.36 40.18 40.18 27,733,932 -1.80(-4.30%)
Jan 28, 2009 41.53 42.12 40.95 41.99 25,756,748 +0.97(+2.36%)
Jan 27, 2009 40.56 41.33 40.30 41.02 23,959,572 +0.46(+1.12%)
Jan 26, 2009 40.64 41.19 39.90 40.56 24,644,808 +0.27(+0.66%)
Jan 23, 2009 38.92 40.46 38.79 40.30 23,595,058 +0.50(+1.24%)
Jan 22, 2009 39.78 40.38 38.85 39.80 25,176,154 -0.73(-1.80%)
Jan 21, 2009 38.94 40.68 38.93 40.53 27,925,568 +1.66(+4.27%)
Jan 20, 2009 40.36 41.08 38.69 38.87 28,267,082 -1.95(-4.78%)
Jan 16, 2009 41.01 41.50 40.05 40.82 27,408,564 +0.55(+1.37%)
Jan 15, 2009 39.66 40.54 38.83 40.27 33,916,300 +0.61(+1.55%)
Jan 14, 2009 40.29 40.50 39.16 39.65 26,641,120 -1.21(-2.97%)
Jan 13, 2009 40.16 41.37 40.16 40.87 25,270,118 +0.57(+1.41%)
Jan 12, 2009 41.10 41.32 40.08 40.30 24,947,832 -1.14(-2.75%)
Jan 09, 2009 42.04 42.11 41.08 41.44 24,925,098 -0.81(-1.91%)
Jan 08, 2009 41.88 42.59 41.66 42.24 20,020,736 +0.16(+0.38%)
Jan 07, 2009 43.48 43.85 41.73 42.08 22,537,786 -1.93(-4.38%)
Jan 06, 2009 44.13 44.64 43.43 44.01 27,950,836 +0.39(+0.90%)
Jan 05, 2009 43.34 44.59 43.10 43.62 29,796,642 +0.08(+0.18%)
Jan 02, 2009 42.24 43.98 41.87 43.54 24,100,650 +1.45(+3.45%)
Jan 01, 2009 41.48 42.47 41.48 42.09 0 +0.00(+0.00%)
Dec 31, 2008 41.48 42.47 41.48 42.09 17,512,058 +0.34(+0.80%)
Dec 30, 2008 40.68 41.82 40.54 41.75 17,579,174 +1.04(+2.56%)
Dec 29, 2008 40.54 40.81 40.06 40.71 15,815,892 +0.68(+1.71%)
Dec 26, 2008 39.78 40.17 39.52 40.03 11,891,124 +0.42(+1.05%)
Dec 24, 2008 39.14 39.82 38.91 39.61 6,543,367 +0.24(+0.61%)
Dec 23, 2008 39.89 40.28 39.18 39.38 24,900,748 -0.11(-0.27%)
Dec 22, 2008 40.74 40.97 39.01 39.48 29,636,012 -0.83(-2.06%)
Dec 19, 2008 41.86 42.48 40.31 40.31 55,095,504 -1.24(-2.99%)
Dec 18, 2008 43.53 43.67 41.10 41.55 37,739,552 -2.16(-4.93%)
Dec 17, 2008 44.64 44.95 43.53 43.71 36,550,364 -1.25(-2.77%)
Dec 16, 2008 44.92 45.55 44.36 44.96 40,871,184 +0.46(+1.02%)
Dec 15, 2008 45.63 45.87 43.85 44.50 29,013,854 -0.45(-1.00%)
Dec 12, 2008 43.88 45.86 43.65 44.95 31,296,178 -0.26(-0.58%)
Dec 11, 2008 44.96 46.61 44.78 45.21 36,120,852 +0.58(+1.30%)
Dec 10, 2008 43.70 45.18 43.49 44.63 31,036,838 +1.64(+3.81%)
Dec 09, 2008 43.97 44.72 42.80 42.99 34,607,120 -1.44(-3.24%)
Dec 08, 2008 43.26 45.11 43.18 44.43 38,586,148 +2.09(+4.93%)
Dec 05, 2008 40.31 42.83 38.82 42.35 40,231,096 +1.51(+3.71%)
Dec 04, 2008 41.79 42.65 40.12 40.83 37,638,140 -1.70(-3.99%)
Dec 03, 2008 42.03 42.81 41.54 42.53 39,686,244 -0.46(-1.06%)
Dec 02, 2008 41.96 43.79 41.56 42.98 37,010,780 +2.00(+4.89%)
Dec 01, 2008 43.53 43.61 40.97 40.98 39,889,972 -3.98(-8.85%)
Nov 28, 2008 44.52 45.09 43.77 44.96 15,219,980 -0.52(-1.15%)
Nov 26, 2008 43.16 45.52 42.83 45.48 34,560,432 +1.93(+4.44%)
Nov 25, 2008 42.78 44.14 42.27 43.55 38,691,272 +1.27(+3.00%)
Nov 24, 2008 40.77 44.24 39.92 42.28 48,362,312 +2.17(+5.40%)
Nov 21, 2008 37.25 40.42 36.57 40.11 61,090,432 +3.47(+9.46%)
Nov 20, 2008 39.34 40.54 36.57 36.64 60,094,476 -3.53(-8.79%)
Nov 19, 2008 41.62 42.68 40.03 40.18 38,659,484 -1.59(-3.80%)
Nov 18, 2008 40.39 42.13 39.83 41.77 41,508,492 +1.49(+3.70%)
Nov 17, 2008 41.03 41.86 40.17 40.27 36,857,452 -1.08(-2.61%)
Nov 14, 2008 42.07 44.01 39.82 41.36 46,777,040 -1.72(-4.00%)
Nov 13, 2008 38.50 43.31 37.49 43.08 50,086,996 +4.80(+12.53%)
Nov 12, 2008 40.96 41.46 38.20 38.28 39,450,520 -3.56(-8.51%)
Nov 11, 2008 41.41 42.68 40.72 41.84 27,748,940 -0.46(-1.08%)
Nov 10, 2008 42.80 43.29 41.43 42.30 23,344,888 +0.50(+1.20%)
Nov 07, 2008 40.29 42.10 40.17 41.80 28,000,326 +1.91(+4.78%)
Nov 06, 2008 42.04 42.60 39.28 39.89 37,602,084 -2.71(-6.37%)
Nov 05, 2008 43.66 44.58 42.11 42.61 28,839,330 -1.88(-4.23%)
Nov 04, 2008 42.91 44.91 42.56 44.49 35,393,632 +2.56(+6.11%)
Nov 03, 2008 41.79 42.61 41.35 41.93 18,393,244 -0.52(-1.22%)
Oct 31, 2008 42.03 43.23 41.08 42.45 36,040,408 +0.24(+0.57%)
Oct 30, 2008 41.03 42.61 40.30 42.21 38,400,128 +1.81(+4.48%)
Oct 29, 2008 39.96 42.29 39.49 40.40 45,459,368 +0.56(+1.40%)
Oct 28, 2008 36.26 40.33 34.79 39.84 44,104,740 +4.73(+13.47%)
Oct 27, 2008 35.61 37.83 34.64 35.11 32,122,274 -1.25(-3.44%)
Oct 24, 2008 34.72 37.25 34.46 36.37 34,758,076 -1.63(-4.28%)
Oct 23, 2008 35.78 38.18 34.37 37.99 47,356,448 +2.86(+8.15%)
Oct 22, 2008 36.35 36.89 34.21 35.13 39,092,968 -2.88(-7.57%)
Oct 21, 2008 38.49 39.48 36.99 38.01 30,815,376 -1.60(-4.04%)
Oct 20, 2008 36.47 39.83 36.42 39.61 32,141,680 +4.13(+11.64%)
Oct 17, 2008 35.02 38.36 33.85 35.48 38,181,768 -0.43(-1.19%)
Oct 16, 2008 34.52 36.64 31.65 35.90 55,886,672 +1.78(+5.20%)
Oct 15, 2008 37.83 37.83 33.24 34.13 44,164,484 -4.87(-12.49%)
Oct 14, 2008 41.36 42.11 37.07 39.00 47,608,264 -0.77(-1.93%)
Oct 13, 2008 34.24 40.11 33.82 39.77 54,483,068 +6.86(+20.85%)
Oct 10, 2008 34.42 36.85 31.58 32.91 84,733,864 -3.51(-9.64%)
Oct 09, 2008 41.96 42.04 36.42 36.42 47,384,280 -5.18(-12.45%)
Oct 08, 2008 41.04 43.90 40.06 41.59 48,063,496 -0.14(-0.34%)
Oct 07, 2008 44.39 44.70 41.28 41.74 42,995,316 -1.99(-4.54%)
Oct 06, 2008 44.18 44.30 41.34 43.72 45,753,000 -1.45(-3.20%)
Oct 03, 2008 45.50 47.63 44.99 45.17 0 -0.10(-0.23%)
Oct 02, 2008 46.37 46.65 44.88 45.27 33,077,274 -1.50(-3.21%)
Oct 01, 2008 46.38 47.28 44.65 46.77 25,718,970 -0.16(-0.34%)
Sep 30, 2008 44.87 47.05 44.72 46.93 35,375,756 +2.83(+6.43%)
Sep 29, 2008 48.38 48.66 44.10 44.10 41,120,956 -5.38(-10.87%)
Sep 26, 2008 48.93 49.57 48.31 49.48 0 -0.30(-0.59%)
Sep 25, 2008 48.42 50.17 48.42 49.77 24,233,434 +1.27(+2.63%)
Sep 24, 2008 48.79 49.27 48.28 48.50 19,742,796 -0.13(-0.27%)
Sep 23, 2008 49.59 50.29 48.30 48.63 25,691,934 -1.06(-2.14%)
Sep 22, 2008 50.20 51.07 49.36 49.69 25,703,878 -0.27(-0.54%)
Sep 19, 2008 48.68 50.14 47.63 49.96 0 +2.80(+5.94%)
Sep 18, 2008 46.29 47.51 44.88 47.16 41,084,564 +1.61(+3.54%)
Sep 17, 2008 46.09 47.74 45.24 45.55 40,868,492 -1.03(-2.21%)
Sep 16, 2008 44.86 46.87 44.10 46.58 35,954,040 +1.01(+2.21%)
Sep 15, 2008 46.18 47.68 45.57 45.57 30,572,172 -2.36(-4.93%)
Sep 12, 2008 47.17 48.07 46.93 47.93 23,534,766 +0.82(+1.74%)
Sep 11, 2008 45.79 47.23 45.31 47.11 28,735,586 +0.93(+2.02%)
Sep 10, 2008 45.32 46.50 45.14 46.18 31,192,232 +1.35(+3.01%)
Sep 09, 2008 45.63 46.28 44.81 44.83 37,170,308 -1.29(-2.79%)
Sep 08, 2008 46.28 46.86 45.33 46.12 27,156,578 +0.47(+1.03%)
Sep 05, 2008 46.09 46.50 45.01 45.65 0 -0.57(-1.23%)
Sep 04, 2008 47.88 48.01 45.99 46.21 29,046,404 -1.68(-3.52%)
Sep 03, 2008 47.28 48.05 47.19 47.90 18,908,364 +0.51(+1.07%)
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.