Chevron Corp (NY: CVX )

101.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 72.99 73.44 72.29 72.88 9,757,800 -0.19(-0.26%)
Jan 30, 2007 71.95 73.07 71.85 73.07 6,398,000 +1.54(+2.15%)
Jan 29, 2007 71.51 72.30 71.24 71.53 6,323,100 +0.03(+0.04%)
Jan 26, 2007 72.14 72.37 71.23 71.50 7,266,600 -0.02(-0.03%)
Jan 25, 2007 72.50 72.78 71.28 71.52 8,441,500 -1.32(-1.81%)
Jan 24, 2007 72.49 73.25 71.70 72.84 7,062,200 +0.28(+0.39%)
Jan 23, 2007 71.61 73.25 71.60 72.56 9,268,800 +1.34(+1.88%)
Jan 22, 2007 72.51 72.60 70.95 71.22 11,969,100 -1.10(-1.52%)
Jan 19, 2007 71.33 72.39 70.80 72.32 9,983,800 +1.40(+1.97%)
Jan 18, 2007 70.83 71.84 70.02 70.92 10,650,200 +0.10(+0.14%)
Jan 17, 2007 69.71 70.87 69.50 70.82 10,545,100 +1.15(+1.65%)
Jan 16, 2007 70.08 70.70 69.23 69.67 8,281,700 -0.68(-0.97%)
Jan 12, 2007 69.10 70.62 69.10 70.35 9,344,700 +1.66(+2.42%)
Jan 11, 2007 69.32 71.14 68.48 68.69 12,407,200 -0.72(-1.04%)
Jan 10, 2007 69.75 70.31 68.93 69.41 11,936,700 -1.22(-1.73%)
Jan 09, 2007 70.98 71.34 69.85 70.63 10,500,000 -0.82(-1.15%)
Jan 08, 2007 71.06 71.56 70.00 71.45 9,435,100 +0.90(+1.28%)
Jan 05, 2007 70.28 71.12 70.12 70.55 9,618,000 +0.27(+0.38%)
Jan 04, 2007 70.90 70.95 69.60 70.28 10,825,300 -0.69(-0.97%)
Jan 03, 2007 72.77 73.25 70.55 70.97 12,719,700 -2.56(-3.48%)
Dec 29, 2006 73.89 74.10 73.50 73.53 5,410,000 -0.75(-1.01%)
Dec 28, 2006 74.26 74.51 74.01 74.28 4,057,800 +0.24(+0.32%)
Dec 27, 2006 73.28 74.14 73.26 74.04 5,114,800 +0.95(+1.30%)
Dec 26, 2006 72.64 73.40 72.53 73.09 4,007,500 +0.36(+0.49%)
Dec 22, 2006 73.30 73.51 72.66 72.73 4,486,600 -0.50(-0.68%)
Dec 21, 2006 73.66 74.16 72.54 73.23 7,539,900 -0.42(-0.57%)
Dec 20, 2006 74.46 74.91 73.48 73.65 8,692,200 -0.84(-1.13%)
Dec 19, 2006 72.98 74.79 72.50 74.49 9,201,300 +1.16(+1.58%)
Dec 18, 2006 75.10 75.43 73.25 73.33 9,217,200 -2.05(-2.72%)
Dec 15, 2006 75.99 76.11 74.98 75.38 9,534,400 -0.59(-0.78%)
Dec 14, 2006 74.72 76.20 74.45 75.97 9,234,800 +1.57(+2.11%)
Dec 13, 2006 74.53 74.72 73.87 74.40 7,637,100 +0.55(+0.74%)
Dec 12, 2006 74.46 74.57 73.37 73.85 9,251,200 +0.15(+0.20%)
Dec 11, 2006 72.83 74.04 72.66 73.70 7,986,000 +0.87(+1.19%)
Dec 08, 2006 73.62 74.00 72.77 72.83 7,637,300 -0.49(-0.67%)
Dec 07, 2006 73.66 74.00 73.05 73.32 7,181,300 -0.24(-0.33%)
Dec 06, 2006 73.85 74.41 73.50 73.56 10,320,300 -0.39(-0.53%)
Dec 05, 2006 73.66 74.17 72.78 73.95 8,262,900 +0.45(+0.61%)
Dec 04, 2006 73.11 73.54 72.70 73.50 7,489,600 +0.39(+0.53%)
Dec 01, 2006 72.11 73.26 71.83 73.11 10,402,900 +0.79(+1.09%)
Nov 30, 2006 71.25 72.96 71.15 72.32 11,936,800 +1.27(+1.79%)
Nov 29, 2006 70.20 72.00 69.91 71.05 10,239,500 +1.17(+1.67%)
Nov 28, 2006 68.89 70.07 68.85 69.88 7,682,500 +1.13(+1.64%)
Nov 27, 2006 69.29 69.67 68.40 68.75 9,568,300 -0.09(-0.13%)
Nov 24, 2006 68.97 69.80 68.74 68.84 2,883,800 -0.76(-1.09%)
Nov 22, 2006 70.22 70.50 69.02 69.60 7,388,400 -0.62(-0.88%)
Nov 21, 2006 69.58 70.32 69.45 70.22 7,704,200 +0.98(+1.42%)
Nov 20, 2006 68.84 69.91 68.73 69.24 7,456,100 +0.14(+0.20%)
Nov 17, 2006 68.11 69.28 67.86 69.10 10,323,100 +0.55(+0.80%)
Nov 16, 2006 70.31 70.46 68.49 68.55 9,311,100 -1.40(-2.00%)
Nov 15, 2006 69.85 70.63 69.57 69.95 8,780,000 -0.43(-0.61%)
Nov 14, 2006 70.46 70.67 69.90 70.38 8,066,700 +0.03(+0.04%)
Nov 13, 2006 69.54 70.83 69.06 70.35 8,858,100 +0.81(+1.16%)
Nov 10, 2006 70.30 70.39 69.14 69.54 8,790,600 -0.66(-0.94%)
Nov 09, 2006 69.86 70.40 69.54 70.20 11,484,500 +0.69(+0.99%)
Nov 08, 2006 68.60 69.78 68.60 69.51 9,312,600 +0.60(+0.87%)
Nov 07, 2006 69.85 69.92 68.64 68.91 9,893,000 -0.86(-1.23%)
Nov 06, 2006 69.05 69.94 68.76 69.77 10,218,800 +0.86(+1.25%)
Nov 03, 2006 68.00 69.33 68.00 68.91 8,610,800 +1.12(+1.65%)
Nov 02, 2006 66.95 67.89 66.53 67.79 9,013,600 +0.81(+1.21%)
Nov 01, 2006 67.20 67.56 66.51 66.98 7,874,500 -0.22(-0.33%)
Oct 31, 2006 66.10 67.35 65.76 67.20 10,721,800 +0.81(+1.22%)
Oct 30, 2006 67.21 67.68 66.02 66.39 8,869,400 -1.29(-1.91%)
Oct 27, 2006 68.05 68.48 67.42 67.68 8,888,200 +0.18(+0.27%)
Oct 26, 2006 68.28 68.50 67.28 67.50 8,885,500 -0.08(-0.12%)
Oct 25, 2006 66.66 68.26 66.42 67.58 11,946,400 +0.69(+1.03%)
Oct 24, 2006 65.64 67.03 65.46 66.89 9,061,900 +1.25(+1.90%)
Oct 23, 2006 64.94 65.64 64.53 65.64 6,606,100 +0.36(+0.55%)
Oct 20, 2006 65.83 65.88 64.92 65.28 9,599,500 -0.36(-0.55%)
Oct 19, 2006 64.80 65.64 64.36 65.64 7,052,200 +1.04(+1.61%)
Oct 18, 2006 64.94 65.42 64.26 64.60 8,085,200 -0.33(-0.51%)
Oct 17, 2006 65.11 65.18 64.71 64.93 6,809,000 -0.12(-0.18%)
Oct 16, 2006 64.41 65.20 64.18 65.05 7,813,300 +0.85(+1.32%)
Oct 13, 2006 64.36 64.72 63.94 64.20 7,704,500 +0.18(+0.28%)
Oct 12, 2006 63.49 64.16 63.31 64.02 8,136,600 +0.92(+1.46%)
Oct 11, 2006 63.63 63.83 63.00 63.10 9,417,600 -0.80(-1.25%)
Oct 10, 2006 63.09 63.92 63.00 63.90 10,930,800 +0.66(+1.04%)
Oct 09, 2006 64.02 64.19 63.14 63.24 7,807,100 -0.42(-0.66%)
Oct 06, 2006 63.52 63.88 62.80 63.66 8,886,400 -0.22(-0.34%)
Oct 05, 2006 64.13 64.47 63.42 63.88 9,577,800 +0.18(+0.28%)
Oct 04, 2006 63.25 63.93 62.22 63.70 11,281,000 +0.76(+1.21%)
Oct 03, 2006 64.00 64.01 62.92 62.94 12,808,700 -1.57(-2.43%)
Oct 02, 2006 64.90 65.35 64.46 64.51 7,955,600 -0.35(-0.54%)
Sep 29, 2006 64.40 65.14 64.01 64.86 6,797,400 +0.33(+0.51%)
Sep 28, 2006 64.11 64.92 64.08 64.53 9,958,100 +0.33(+0.51%)
Sep 27, 2006 63.84 64.75 63.28 64.20 12,293,200 +0.61(+0.96%)
Sep 26, 2006 62.18 63.70 62.04 63.59 10,940,500 +1.41(+2.27%)
Sep 25, 2006 61.46 62.83 60.72 62.18 10,800,700 +0.24(+0.39%)
Sep 22, 2006 62.30 62.43 61.27 61.94 7,444,100 -0.11(-0.18%)
Sep 21, 2006 61.08 62.39 61.08 62.05 9,061,000 +1.17(+1.92%)
Sep 20, 2006 61.90 62.19 60.86 60.88 9,623,200 -1.01(-1.63%)
Sep 19, 2006 63.01 63.15 61.52 61.89 7,752,300 -0.96(-1.53%)
Sep 18, 2006 62.16 63.20 61.72 62.85 8,206,300 +1.06(+1.72%)
Sep 15, 2006 62.06 62.09 61.24 61.79 10,522,400 -0.26(-0.42%)
Sep 14, 2006 62.46 62.78 61.50 62.05 8,039,800 -0.34(-0.54%)
Sep 13, 2006 61.61 62.60 61.48 62.39 9,513,200 +1.00(+1.63%)
Sep 12, 2006 62.00 62.32 60.96 61.39 11,857,200 -0.61(-0.98%)
Sep 11, 2006 63.63 63.68 61.38 62.00 18,665,000 -2.22(-3.46%)
Sep 08, 2006 65.40 65.46 64.12 64.22 6,574,500 -1.18(-1.80%)
Sep 07, 2006 65.01 66.45 64.99 65.40 7,994,100 +0.18(+0.28%)
Sep 06, 2006 66.34 66.38 65.10 65.22 11,065,400 -1.12(-1.69%)
Sep 05, 2006 65.73 67.15 65.35 66.34 13,343,000 +1.51(+2.33%)
Sep 01, 2006 64.72 64.90 64.29 64.83 6,277,300 +0.43(+0.67%)
Aug 31, 2006 65.19 65.19 64.35 64.40 6,609,700 -0.79(-1.21%)
Aug 30, 2006 65.75 65.88 64.15 65.19 9,205,200 -0.55(-0.84%)
Aug 29, 2006 65.97 66.00 65.13 65.74 7,134,000 -0.42(-0.63%)
Aug 28, 2006 66.31 66.50 65.86 66.16 5,449,400 -0.61(-0.91%)
Aug 25, 2006 66.80 67.49 66.71 66.77 4,349,400 +0.04(+0.06%)
Aug 24, 2006 65.68 66.73 65.62 66.73 5,336,500 +1.05(+1.60%)
Aug 23, 2006 66.44 66.64 65.42 65.68 7,566,200 -0.87(-1.31%)
Aug 22, 2006 66.60 66.78 66.21 66.55 6,892,000 -0.34(-0.51%)
Aug 21, 2006 67.42 67.55 66.73 66.89 7,934,000 -0.37(-0.55%)
Aug 18, 2006 66.35 67.31 66.16 67.26 9,074,300 +1.11(+1.68%)
Aug 17, 2006 64.82 66.17 64.82 66.15 11,988,300 +0.74(+1.13%)
Aug 16, 2006 67.00 67.00 64.95 65.41 9,467,500 -1.45(-2.17%)
Aug 15, 2006 67.75 67.75 66.50 66.86 7,279,000 -0.19(-0.28%)
Aug 14, 2006 67.50 67.61 66.42 67.05 6,260,800 -0.80(-1.18%)
Aug 11, 2006 67.35 67.99 67.11 67.85 5,109,000 +0.50(+0.74%)
Aug 10, 2006 67.29 67.69 66.85 67.35 8,830,800 -0.13(-0.19%)
Aug 09, 2006 67.51 68.24 67.32 67.48 10,704,900 +0.28(+0.42%)
Aug 08, 2006 66.84 67.43 66.71 67.20 8,544,700 +0.37(+0.55%)
Aug 07, 2006 65.92 67.03 65.81 66.83 9,227,000 +1.17(+1.78%)
Aug 04, 2006 65.97 66.04 64.96 65.66 7,626,500 +0.16(+0.24%)
Aug 03, 2006 65.74 66.14 65.50 65.50 10,382,000 -0.47(-0.71%)
Aug 02, 2006 66.50 67.08 65.78 65.97 10,028,400 -0.28(-0.42%)
Aug 01, 2006 65.72 66.45 65.26 66.25 7,228,700 +0.47(+0.71%)
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%)
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.