Chevron Corp (NY: CVX )

101.67 USD -0.90 (-0.88%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 82.10 84.50 81.24 83.25 12,636,575 +0.02(+0.02%)
Jan 30, 2008 82.11 85.23 81.93 83.23 9,415,332 +0.63(+0.76%)
Jan 29, 2008 83.21 83.72 81.90 82.60 9,188,657 -0.39(-0.47%)
Jan 28, 2008 81.13 83.26 80.23 82.99 9,716,735 +1.17(+1.43%)
Jan 25, 2008 84.68 85.00 81.44 81.82 13,932,365 -1.85(-2.21%)
Jan 24, 2008 81.85 83.69 81.14 83.67 13,949,810 +2.22(+2.73%)
Jan 23, 2008 78.76 81.48 76.40 81.45 20,405,253 +0.20(+0.25%)
Jan 22, 2008 78.23 82.37 76.40 81.25 20,897,064 -2.21(-2.65%)
Jan 21, 2008 82.75 84.98 80.88 83.46 0 +0.00(+0.00%)
Jan 18, 2008 82.75 84.98 80.88 83.46 18,869,174 +0.71(+0.86%)
Jan 17, 2008 86.50 87.17 82.10 82.75 18,910,865 -3.50(-4.06%)
Jan 16, 2008 87.69 88.38 85.21 86.25 15,709,393 -2.02(-2.29%)
Jan 15, 2008 89.96 90.05 88.15 88.27 13,693,316 -2.64(-2.90%)
Jan 14, 2008 91.22 91.85 90.41 90.91 9,968,579 +0.24(+0.26%)
Jan 11, 2008 91.60 92.57 90.23 90.67 10,575,001 -1.23(-1.34%)
Jan 10, 2008 91.60 92.10 90.14 91.90 13,789,515 -0.67(-0.72%)
Jan 09, 2008 90.88 92.75 90.55 92.57 12,448,163 +1.62(+1.78%)
Jan 08, 2008 92.41 93.38 90.58 90.95 10,988,185 -1.18(-1.28%)
Jan 07, 2008 93.74 93.74 91.15 92.13 12,892,558 -1.22(-1.31%)
Jan 04, 2008 93.88 95.21 93.20 93.35 13,103,735 -1.26(-1.33%)
Jan 03, 2008 93.80 94.84 93.46 94.61 10,479,228 +1.15(+1.23%)
Jan 02, 2008 93.96 94.69 92.71 93.46 9,057,946 +0.13(+0.14%)
Jan 01, 2008 94.37 94.58 93.01 93.33 0 +0.00(+0.00%)
Dec 31, 2007 94.37 94.58 93.01 93.33 5,086,537 -1.53(-1.61%)
Dec 28, 2007 94.01 94.93 93.30 94.86 7,879,174 +1.11(+1.18%)
Dec 27, 2007 95.08 95.08 93.65 93.75 8,156,355 -1.09(-1.15%)
Dec 26, 2007 94.31 95.20 94.31 94.84 7,477,642 +0.36(+0.38%)
Dec 24, 2007 93.63 94.79 93.63 94.48 2,917,534 +0.44(+0.47%)
Dec 21, 2007 92.30 94.68 92.26 94.04 13,595,991 +1.99(+2.16%)
Dec 20, 2007 90.93 92.52 90.90 92.05 6,188,048 +1.15(+1.27%)
Dec 19, 2007 91.39 92.12 90.32 90.90 8,328,179 -0.29(-0.32%)
Dec 18, 2007 90.60 91.63 89.61 91.19 8,744,269 +1.21(+1.34%)
Dec 17, 2007 91.70 91.76 89.58 89.98 8,209,342 -2.04(-2.22%)
Dec 14, 2007 92.50 92.96 91.91 92.02 11,090,529 -1.06(-1.14%)
Dec 13, 2007 91.51 93.21 91.13 93.08 9,427,627 +1.30(+1.42%)
Dec 12, 2007 91.91 92.97 90.93 91.78 10,816,096 +1.89(+2.10%)
Dec 11, 2007 91.68 92.59 89.81 89.89 8,017,344 -1.83(-2.00%)
Dec 10, 2007 91.23 92.01 90.75 91.72 5,505,253 +0.76(+0.84%)
Dec 07, 2007 90.69 91.59 90.34 90.96 6,682,645 -0.42(-0.46%)
Dec 06, 2007 89.27 91.70 88.86 91.38 9,658,155 +2.08(+2.33%)
Dec 05, 2007 87.79 89.72 87.79 89.30 10,449,983 +2.14(+2.46%)
Dec 04, 2007 87.14 87.78 86.83 87.16 6,584,587 -0.68(-0.77%)
Dec 03, 2007 87.10 88.18 86.74 87.84 7,934,102 +0.07(+0.08%)
Nov 30, 2007 87.13 87.77 86.02 87.77 11,708,710 +1.21(+1.40%)
Nov 29, 2007 85.61 87.33 85.61 86.56 8,839,795 +0.50(+0.58%)
Nov 28, 2007 84.52 86.51 84.08 86.06 10,768,720 +1.75(+2.08%)
Nov 27, 2007 83.45 84.59 81.92 84.31 14,542,242 +0.52(+0.62%)
Nov 26, 2007 86.85 87.33 83.52 83.79 10,289,768 -2.88(-3.32%)
Nov 23, 2007 86.46 87.06 85.86 86.67 3,428,488 +0.92(+1.07%)
Nov 21, 2007 87.80 88.49 85.59 85.75 11,438,716 -2.15(-2.45%)
Nov 20, 2007 85.05 88.61 85.05 87.90 10,941,238 +2.87(+3.38%)
Nov 19, 2007 85.98 86.37 84.62 85.03 8,547,715 -0.95(-1.10%)
Nov 16, 2007 84.88 86.47 84.70 85.98 11,368,697 +1.82(+2.16%)
Nov 15, 2007 85.94 86.48 83.48 84.16 11,534,211 -1.78(-2.07%)
Nov 14, 2007 87.35 88.33 85.72 85.94 9,958,158 -0.89(-1.02%)
Nov 13, 2007 85.82 86.99 83.59 86.83 11,950,257 +1.56(+1.83%)
Nov 12, 2007 87.00 87.00 84.41 85.27 12,513,809 -1.99(-2.28%)
Nov 09, 2007 88.90 88.90 87.10 87.26 10,135,870 -1.92(-2.15%)
Nov 08, 2007 87.97 90.59 87.70 89.18 17,597,386 +1.64(+1.87%)
Nov 07, 2007 90.91 90.92 87.31 87.54 12,781,079 -3.10(-3.42%)
Nov 06, 2007 88.69 90.70 88.69 90.64 9,880,086 +2.16(+2.44%)
Nov 05, 2007 87.47 89.20 87.46 88.48 9,089,564 +0.00(+0.00%)
Nov 02, 2007 87.65 89.27 87.10 88.48 12,374,733 -0.56(-0.63%)
Nov 01, 2007 90.05 91.48 88.49 89.04 10,542,000 -2.47(-2.70%)
Oct 31, 2007 90.40 92.13 90.18 91.51 9,892,011 +1.43(+1.59%)
Oct 30, 2007 91.75 91.95 89.69 90.08 9,627,200 -2.80(-3.01%)
Oct 29, 2007 91.86 93.57 91.60 92.88 9,247,200 +1.23(+1.34%)
Oct 26, 2007 91.86 92.30 91.10 91.65 7,481,600 +0.42(+0.46%)
Oct 25, 2007 90.46 91.60 89.58 91.23 9,233,600 +1.33(+1.48%)
Oct 24, 2007 89.12 90.42 88.30 89.90 10,985,054 +0.98(+1.10%)
Oct 23, 2007 88.93 89.71 87.82 88.92 9,629,900 +0.48(+0.54%)
Oct 22, 2007 88.16 88.51 86.72 88.44 10,816,100 -0.83(-0.93%)
Oct 19, 2007 92.70 92.70 89.03 89.27 14,113,100 -3.15(-3.41%)
Oct 18, 2007 93.07 93.75 92.00 92.42 10,038,800 -0.84(-0.90%)
Oct 17, 2007 93.88 93.94 92.05 93.26 10,719,100 -0.19(-0.20%)
Oct 16, 2007 92.40 93.85 92.11 93.45 10,890,700 +1.12(+1.21%)
Oct 15, 2007 92.27 92.94 91.98 92.33 8,491,961 +0.92(+1.01%)
Oct 12, 2007 91.53 91.74 90.88 91.41 6,008,925 +0.41(+0.45%)
Oct 11, 2007 92.52 92.82 90.16 91.00 9,172,993 -1.08(-1.17%)
Oct 10, 2007 90.33 92.48 90.29 92.08 11,527,526 -0.72(-0.78%)
Oct 09, 2007 91.83 93.00 91.68 92.80 8,707,400 +1.22(+1.33%)
Oct 08, 2007 91.55 91.96 91.30 91.58 5,658,400 -0.74(-0.80%)
Oct 05, 2007 92.10 92.57 91.00 92.32 6,498,100 +0.48(+0.52%)
Oct 04, 2007 91.49 92.03 90.53 91.84 6,764,800 +0.36(+0.39%)
Oct 03, 2007 91.51 91.98 90.77 91.48 8,754,800 -1.08(-1.17%)
Oct 02, 2007 93.92 93.99 91.82 92.56 9,137,207 -1.88(-1.99%)
Oct 01, 2007 93.30 94.53 93.27 94.44 8,942,800 +0.86(+0.92%)
Sep 28, 2007 93.55 94.40 93.00 93.58 8,515,182 +0.07(+0.07%)
Sep 27, 2007 93.26 93.63 92.90 93.51 7,408,606 +1.00(+1.08%)
Sep 26, 2007 93.18 93.32 91.47 92.51 11,488,120 +0.63(+0.69%)
Sep 25, 2007 93.09 93.59 91.66 91.88 12,501,151 -2.47(-2.62%)
Sep 24, 2007 95.00 95.50 94.19 94.35 9,028,600 -0.49(-0.52%)
Sep 21, 2007 94.28 95.36 94.11 94.84 12,637,750 +0.67(+0.71%)
Sep 20, 2007 94.02 94.63 93.75 94.17 8,194,119 +0.06(+0.06%)
Sep 19, 2007 93.70 94.94 93.59 94.11 11,383,700 +0.77(+0.82%)
Sep 18, 2007 91.20 93.53 90.95 93.34 9,799,900 +2.41(+2.65%)
Sep 17, 2007 90.01 91.54 90.00 90.93 7,731,036 +0.28(+0.31%)
Sep 14, 2007 89.40 91.27 89.37 90.65 7,973,219 +0.56(+0.62%)
Sep 13, 2007 89.19 90.82 89.54 90.09 8,963,300 +0.90(+1.01%)
Sep 12, 2007 88.59 89.84 88.28 89.19 11,090,300 +0.60(+0.68%)
Sep 11, 2007 87.51 89.13 86.70 88.59 10,124,500 +1.54(+1.77%)
Sep 10, 2007 87.56 88.29 85.91 87.05 10,481,998 -0.60(-0.68%)
Sep 07, 2007 87.93 89.03 87.19 87.65 9,777,417 -1.28(-1.44%)
Sep 06, 2007 88.48 89.33 88.11 88.93 8,153,700 +0.57(+0.65%)
Sep 05, 2007 88.47 88.65 87.79 88.36 9,141,341 -0.37(-0.42%)
Sep 04, 2007 87.19 89.27 87.16 88.73 9,549,185 +0.97(+1.11%)
Aug 31, 2007 88.31 88.86 87.46 87.76 8,155,000 +0.57(+0.65%)
Aug 30, 2007 86.70 87.60 85.54 87.19 7,825,200 +0.49(+0.57%)
Aug 29, 2007 85.20 87.38 84.68 86.70 10,047,800 +2.40(+2.85%)
Aug 28, 2007 86.60 86.73 84.30 84.30 10,060,500 -2.70(-3.10%)
Aug 27, 2007 86.63 87.39 86.34 87.00 6,390,100 -0.22(-0.25%)
Aug 24, 2007 85.90 87.53 85.90 87.22 7,682,700 +1.74(+2.04%)
Aug 23, 2007 85.80 86.47 84.09 85.48 8,665,500 +0.09(+0.11%)
Aug 22, 2007 84.81 85.56 84.35 85.39 10,251,000 +1.09(+1.29%)
Aug 21, 2007 84.14 85.25 83.57 84.30 11,327,150 -0.59(-0.70%)
Aug 20, 2007 84.00 85.55 83.02 84.89 9,238,464 +0.53(+0.63%)
Aug 17, 2007 83.69 85.10 82.74 84.36 16,210,640 +2.97(+3.65%)
Aug 16, 2007 79.79 81.96 78.25 81.39 19,400,366 +0.63(+0.78%)
Aug 15, 2007 82.25 83.81 80.38 80.76 12,249,644 -1.69(-2.05%)
Aug 14, 2007 82.45 83.70 82.11 82.45 15,389,314 +0.00(+0.00%)
Aug 13, 2007 83.42 84.31 82.11 82.45 10,279,000 -0.97(-1.16%)
Aug 10, 2007 80.14 83.73 79.41 83.42 13,249,359 +2.31(+2.85%)
Aug 09, 2007 83.10 84.74 81.11 81.11 15,583,860 -3.22(-3.82%)
Aug 08, 2007 82.98 85.63 82.98 84.33 14,455,055 +1.15(+1.38%)
Aug 07, 2007 81.33 83.89 80.52 83.18 15,323,382 +1.16(+1.41%)
Aug 06, 2007 81.19 82.08 78.39 82.02 17,120,339 +0.55(+0.68%)
Aug 03, 2007 82.21 85.00 81.19 81.47 15,549,820 -2.42(-2.88%)
Aug 02, 2007 84.51 86.00 82.59 83.89 15,781,272 -1.28(-1.50%)
Aug 01, 2007 84.77 89.50 82.55 85.17 21,528,436 -0.09(-0.11%)
Jul 31, 2007 86.43 87.45 85.16 85.26 11,878,081 -1.17(-1.35%)
Jul 30, 2007 85.85 87.00 83.89 86.43 12,118,148 +1.23(+1.44%)
Jul 27, 2007 88.31 88.94 84.60 85.20 17,066,346 -2.26(-2.58%)
Jul 26, 2007 89.26 90.45 86.27 87.46 17,176,356 -3.59(-3.94%)
Jul 25, 2007 89.86 91.69 88.45 91.05 14,151,739 +1.20(+1.34%)
Jul 24, 2007 91.64 92.15 89.57 89.85 10,963,384 -2.72(-2.94%)
Jul 23, 2007 92.17 93.16 91.15 92.57 9,655,567 +0.45(+0.49%)
Jul 20, 2007 93.00 93.31 91.38 92.12 10,331,374 -0.88(-0.95%)
Jul 19, 2007 93.46 93.73 92.48 93.00 8,423,850 -0.08(-0.09%)
Jul 18, 2007 91.09 93.43 90.60 93.08 11,378,415 +1.98(+2.17%)
Jul 17, 2007 93.08 93.08 90.70 91.10 9,741,564 -1.02(-1.11%)
Jul 16, 2007 93.50 94.05 91.35 92.12 10,496,710 -1.21(-1.30%)
Jul 13, 2007 93.48 95.00 92.88 93.33 9,575,600 +0.03(+0.03%)
Jul 12, 2007 90.91 93.37 90.75 93.30 12,577,558 +2.55(+2.81%)
Jul 11, 2007 89.48 90.87 88.71 90.75 12,243,200 +1.75(+1.97%)
Jul 10, 2007 89.00 90.21 87.81 89.00 13,871,800 -0.50(-0.56%)
Jul 09, 2007 87.55 89.80 87.45 89.50 10,645,583 +1.82(+2.08%)
Jul 06, 2007 87.00 87.96 86.57 87.68 11,725,213 +1.11(+1.28%)
Jul 05, 2007 86.75 87.14 85.51 86.57 8,746,783 +0.24(+0.28%)
Jul 03, 2007 83.60 86.69 83.60 86.33 4,614,100 +1.18(+1.39%)
Jul 02, 2007 84.70 85.28 84.41 85.15 8,212,081 +0.91(+1.08%)
Jun 29, 2007 84.45 85.19 83.52 84.24 10,729,937 +0.06(+0.07%)
Jun 28, 2007 84.07 84.89 83.84 84.18 8,594,158 +0.29(+0.35%)
Jun 27, 2007 82.25 84.00 81.62 83.89 10,245,389 +1.19(+1.44%)
Jun 26, 2007 82.95 83.78 82.37 82.70 13,487,158 -0.25(-0.30%)
Jun 25, 2007 81.67 83.66 81.50 82.95 12,688,589 +1.40(+1.72%)
Jun 22, 2007 82.85 82.94 81.50 81.55 13,441,458 -1.30(-1.57%)
Jun 21, 2007 81.30 83.02 81.36 82.85 10,058,752 +1.88(+2.32%)
Jun 20, 2007 83.60 83.70 80.76 80.97 11,052,100 -2.32(-2.79%)
Jun 19, 2007 82.99 83.75 82.95 83.29 7,033,600 -0.10(-0.12%)
Jun 18, 2007 83.27 84.00 83.27 83.39 5,995,900 +0.22(+0.26%)
Jun 15, 2007 82.86 83.60 82.76 83.17 9,433,700 +0.84(+1.02%)
Jun 14, 2007 81.41 82.55 81.40 82.33 8,456,900 +1.18(+1.45%)
Jun 13, 2007 80.81 81.55 80.72 81.15 9,948,700 +0.59(+0.73%)
Jun 12, 2007 81.35 81.81 80.50 80.56 7,413,800 -0.80(-0.98%)
Jun 11, 2007 80.66 81.78 80.27 81.36 6,726,394 +0.67(+0.83%)
Jun 08, 2007 80.12 80.74 79.12 80.69 8,552,304 +0.49(+0.61%)
Jun 07, 2007 81.65 82.06 80.10 80.20 10,980,294 -1.59(-1.94%)
Jun 06, 2007 82.40 82.73 81.37 81.79 7,520,872 -0.94(-1.14%)
Jun 05, 2007 82.71 83.04 82.17 82.73 7,403,010 -0.40(-0.48%)
Jun 04, 2007 82.23 83.25 82.00 83.13 7,958,058 +0.90(+1.09%)
Jun 01, 2007 81.77 82.52 81.72 82.23 7,346,252 +0.74(+0.91%)
May 31, 2007 82.15 82.36 81.02 81.49 11,517,075 -0.76(-0.92%)
May 30, 2007 80.71 82.29 80.16 82.25 10,776,900 +1.54(+1.91%)
May 29, 2007 80.62 81.00 80.00 80.71 7,964,700 -0.42(-0.52%)
May 25, 2007 79.97 81.13 80.28 81.13 6,839,415 +1.16(+1.45%)
May 24, 2007 81.40 81.88 79.75 79.97 13,263,130 -1.43(-1.76%)
May 23, 2007 82.35 82.91 81.17 81.40 14,228,349 -0.78(-0.95%)
May 22, 2007 82.83 83.23 82.04 82.18 9,214,763 -0.65(-0.78%)
May 21, 2007 83.22 83.56 82.58 82.83 11,359,418 -0.02(-0.02%)
May 18, 2007 81.90 82.92 81.80 82.85 11,114,447 +1.39(+1.71%)
May 17, 2007 80.85 82.00 80.20 81.46 7,783,800 +0.73(+0.90%)
May 16, 2007 80.73 80.93 79.61 80.73 9,442,390 +0.00(+0.00%)
May 15, 2007 80.94 81.37 80.61 80.73 9,847,092 -0.14(-0.17%)
May 14, 2007 80.00 80.94 79.83 80.87 12,527,500 +0.83(+1.04%)
May 11, 2007 78.50 80.13 78.50 80.04 8,427,475 +1.85(+2.37%)
May 10, 2007 79.52 79.68 78.15 78.19 7,882,900 -1.56(-1.96%)
May 09, 2007 79.92 79.97 78.89 79.75 7,409,000 -0.30(-0.37%)
May 08, 2007 79.58 80.19 78.87 80.05 7,018,150 +0.47(+0.59%)
May 07, 2007 79.00 79.70 78.51 79.58 7,298,394 +0.28(+0.35%)
May 04, 2007 79.79 80.35 78.80 79.30 7,749,142 -0.26(-0.33%)
May 03, 2007 78.64 79.86 78.43 79.56 7,118,099 +0.92(+1.17%)
May 02, 2007 78.48 78.98 78.08 78.64 6,413,742 +0.29(+0.37%)
May 01, 2007 77.97 78.63 77.42 78.35 9,242,080 +0.56(+0.72%)
Apr 30, 2007 78.09 79.07 77.76 77.79 11,191,257 -0.29(-0.37%)
Apr 27, 2007 78.42 78.50 77.34 78.08 8,119,623 -0.10(-0.13%)
Apr 26, 2007 78.17 78.38 77.30 78.18 10,424,477 -0.14(-0.18%)
Apr 25, 2007 77.58 78.93 77.55 78.32 10,924,537 +1.22(+1.58%)
Apr 24, 2007 77.11 77.81 76.91 77.10 9,003,529 -0.46(-0.59%)
Apr 23, 2007 78.06 78.88 77.40 77.56 12,242,651 -0.89(-1.13%)
Apr 20, 2007 77.29 78.63 77.06 78.45 15,621,958 +1.64(+2.14%)
Apr 19, 2007 77.47 77.64 76.73 76.81 8,013,327 -0.96(-1.23%)
Apr 18, 2007 77.55 78.12 77.30 77.77 7,045,370 -0.19(-0.24%)
Apr 17, 2007 78.00 78.57 77.54 77.96 8,811,700 +0.09(+0.12%)
Apr 16, 2007 77.25 77.97 76.68 77.87 8,308,193 +0.86(+1.12%)
Apr 13, 2007 77.50 77.50 76.65 77.01 7,265,431 -0.16(-0.21%)
Apr 12, 2007 76.75 77.23 76.29 77.17 8,049,652 +0.61(+0.80%)
Apr 11, 2007 77.04 77.47 76.46 76.56 10,751,993 -0.48(-0.62%)
Apr 10, 2007 75.79 77.22 75.65 77.04 8,825,575 +1.55(+2.05%)
Apr 09, 2007 75.32 76.40 75.13 75.49 6,408,600 -0.12(-0.16%)
Apr 05, 2007 75.56 75.90 75.32 75.61 6,305,046 +0.06(+0.08%)
Apr 04, 2007 75.12 75.75 74.65 75.55 6,622,200 +0.21(+0.28%)
Apr 03, 2007 74.61 75.59 74.47 75.34 9,358,500 +0.51(+0.68%)
Apr 02, 2007 74.05 75.05 74.05 74.83 8,192,176 +0.87(+1.18%)
Mar 30, 2007 74.81 74.81 73.38 73.96 8,510,300 -0.99(-1.32%)
Mar 29, 2007 74.36 74.98 74.32 74.95 10,247,725 +0.87(+1.17%)
Mar 28, 2007 74.47 74.68 73.76 74.08 10,237,200 -0.09(-0.12%)
Mar 27, 2007 74.01 74.37 73.62 74.17 8,548,500 -0.23(-0.31%)
Mar 26, 2007 74.14 74.55 73.51 74.40 10,111,225 +0.70(+0.95%)
Mar 23, 2007 73.39 74.09 73.20 73.70 10,883,846 +0.77(+1.06%)
Mar 22, 2007 71.55 73.46 71.29 72.93 13,192,000 +1.59(+2.23%)
Mar 21, 2007 70.38 71.49 70.05 71.34 10,162,228 +1.29(+1.84%)
Mar 20, 2007 69.39 70.14 69.19 70.05 8,243,100 +0.67(+0.97%)
Mar 19, 2007 68.58 69.75 68.52 69.38 13,988,200 +1.30(+1.91%)
Mar 16, 2007 68.87 69.50 67.76 68.08 12,720,300 -0.79(-1.15%)
Mar 15, 2007 68.20 69.29 67.81 68.87 9,996,200 +0.55(+0.81%)
Mar 14, 2007 68.30 68.64 67.08 68.32 11,393,688 +0.48(+0.71%)
Mar 13, 2007 68.83 69.60 67.58 67.84 9,446,000 -0.99(-1.44%)
Mar 12, 2007 68.15 69.20 68.06 68.83 9,416,400 +0.36(+0.53%)
Mar 09, 2007 68.83 69.04 68.00 68.47 7,668,700 +0.01(+0.01%)
Mar 08, 2007 68.95 69.06 67.99 68.46 10,777,500 +0.13(+0.19%)
Mar 07, 2007 67.80 69.81 67.57 68.33 12,789,500 +0.66(+0.98%)
Mar 06, 2007 67.28 67.71 66.77 67.67 11,483,100 +1.24(+1.87%)
Mar 05, 2007 66.20 67.33 66.01 66.43 11,711,003 -0.36(-0.54%)
Mar 02, 2007 67.58 67.75 66.32 66.79 10,827,100 -0.81(-1.20%)
Mar 01, 2007 67.32 68.52 64.99 67.60 14,140,215 -0.92(-1.34%)
Feb 28, 2007 68.59 69.75 68.36 68.52 14,002,600 -0.06(-0.09%)
Feb 27, 2007 70.71 71.22 68.02 68.58 13,932,700 -2.83(-3.96%)
Feb 26, 2007 71.42 71.93 71.13 71.41 7,452,349 +0.34(+0.48%)
Feb 23, 2007 71.19 71.28 70.57 71.07 7,862,500 +0.40(+0.57%)
Feb 22, 2007 70.02 70.96 69.84 70.67 8,403,100 +0.73(+1.04%)
Feb 21, 2007 70.12 70.39 69.20 69.94 13,257,000 -0.25(-0.36%)
Feb 20, 2007 70.65 70.65 70.05 70.19 9,347,500 -0.62(-0.88%)
Feb 16, 2007 71.01 71.44 70.72 70.81 9,619,500 -0.55(-0.77%)
Feb 15, 2007 72.06 72.06 71.16 71.36 10,225,000 -0.83(-1.15%)
Feb 14, 2007 72.64 73.04 71.78 72.19 7,907,998 -0.64(-0.88%)
Feb 13, 2007 72.73 72.96 72.47 72.83 7,909,362 +0.51(+0.71%)
Feb 12, 2007 73.10 73.17 71.89 72.32 12,468,050 -1.00(-1.36%)
Feb 09, 2007 73.93 74.00 73.06 73.32 6,502,300 -0.43(-0.58%)
Feb 08, 2007 72.46 73.92 72.09 73.75 10,159,600 +1.11(+1.53%)
Feb 07, 2007 73.87 74.09 72.54 72.64 9,574,100 -0.73(-0.99%)
Feb 06, 2007 74.15 74.18 72.94 73.37 8,374,800 -0.41(-0.56%)
Feb 05, 2007 74.05 74.29 73.46 73.78 8,431,500 -0.26(-0.35%)
Feb 02, 2007 73.80 74.62 73.30 74.04 7,377,300 -0.43(-0.58%)
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.