Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 29.57 30.17 29.53 29.97 11,183,124 +0.16(+0.53%)
Dec 29, 2005 29.95 30.25 29.80 29.81 8,776,377 -0.12(-0.41%)
Dec 28, 2005 29.64 30.07 29.51 29.94 12,625,808 +0.43(+1.45%)
Dec 27, 2005 30.09 30.11 29.27 29.51 18,146,154 -0.65(-2.17%)
Dec 23, 2005 30.15 30.35 29.84 30.16 7,536,543 +0.01(+0.04%)
Dec 22, 2005 30.12 30.33 30.06 30.15 13,469,410 +0.05(+0.16%)
Dec 21, 2005 30.35 30.59 30.03 30.11 20,392,856 +0.08(+0.26%)
Dec 20, 2005 30.18 30.25 29.96 30.03 16,475,807 +0.06(+0.21%)
Dec 19, 2005 30.37 30.55 29.93 29.96 18,122,100 -0.40(-1.32%)
Dec 16, 2005 31.17 31.25 30.33 30.36 18,980,286 -0.80(-2.56%)
Dec 15, 2005 31.30 31.30 30.82 31.16 13,362,018 -0.14(-0.44%)
Dec 14, 2005 31.12 31.36 31.10 31.30 16,745,139 +0.22(+0.71%)
Dec 13, 2005 31.63 31.64 31.01 31.08 14,997,136 -0.38(-1.21%)
Dec 12, 2005 31.23 31.57 31.10 31.46 12,532,811 +0.40(+1.29%)
Dec 09, 2005 31.37 31.37 31.00 31.06 16,267,653 -0.42(-1.34%)
Dec 08, 2005 31.31 31.67 31.28 31.48 18,175,322 +0.17(+0.54%)
Dec 07, 2005 31.72 31.94 31.21 31.31 12,645,506 -0.36(-1.13%)
Dec 06, 2005 31.51 31.93 31.23 31.67 14,153,534 +0.18(+0.57%)
Dec 05, 2005 31.40 31.70 31.28 31.49 14,524,954 +0.24(+0.78%)
Dec 02, 2005 31.08 31.39 30.80 31.25 14,824,779 +0.25(+0.80%)
Dec 01, 2005 30.46 31.06 30.42 31.00 12,577,510 +0.74(+2.44%)
Nov 30, 2005 30.50 30.73 30.20 30.26 14,790,876 -0.03(-0.10%)
Nov 29, 2005 30.35 30.66 30.23 30.29 14,072,849 +0.10(+0.33%)
Nov 28, 2005 30.82 30.85 30.15 30.19 13,137,007 -0.72(-2.32%)
Nov 25, 2005 31.18 31.23 30.90 30.91 4,444,725 -0.09(-0.29%)
Nov 23, 2005 31.15 31.30 30.73 31.00 12,882,071 -0.22(-0.69%)
Nov 22, 2005 31.15 31.28 30.83 31.21 15,462,311 +0.14(+0.46%)
Nov 21, 2005 30.76 31.15 30.74 31.07 15,821,609 +0.39(+1.27%)
Nov 18, 2005 30.62 30.74 30.15 30.68 15,304,538 +0.34(+1.13%)
Nov 17, 2005 30.41 30.66 30.14 30.34 19,666,872 +0.16(+0.54%)
Nov 16, 2005 29.72 30.30 29.65 30.17 16,564,827 +0.24(+0.81%)
Nov 15, 2005 29.89 30.68 29.88 29.93 20,187,542 +0.05(+0.16%)
Nov 14, 2005 30.07 30.31 29.74 29.88 19,799,834 -0.02(-0.05%)
Nov 11, 2005 29.60 30.08 29.59 29.90 21,855,238 +0.21(+0.71%)
Nov 10, 2005 29.90 30.08 29.04 29.69 29,666,226 -0.29(-0.95%)
Nov 09, 2005 30.55 30.75 29.97 29.97 20,771,282 -0.58(-1.88%)
Nov 08, 2005 30.18 30.61 30.13 30.55 9,939,881 +0.24(+0.80%)
Nov 07, 2005 30.63 30.63 30.04 30.31 15,939,607 -0.32(-1.05%)
Nov 04, 2005 31.40 31.40 30.41 30.63 17,761,286 -0.78(-2.47%)
Nov 03, 2005 31.04 31.46 30.87 31.40 16,705,553 +0.51(+1.64%)
Nov 02, 2005 30.38 30.94 30.21 30.90 14,035,347 +0.46(+1.53%)
Nov 01, 2005 30.13 30.62 30.00 30.43 14,224,182 +0.30(+1.00%)
Oct 31, 2005 30.39 30.77 29.78 30.13 21,240,056 -0.16(-0.54%)
Oct 28, 2005 30.02 30.35 28.93 30.30 25,220,744 +0.46(+1.56%)
Oct 27, 2005 30.62 30.74 29.76 29.83 19,683,730 -0.61(-2.01%)
Oct 26, 2005 30.94 31.40 30.36 30.44 24,705,946 -0.53(-1.72%)
Oct 25, 2005 30.60 31.16 30.32 30.98 18,306,200 +0.44(+1.45%)
Oct 24, 2005 29.73 30.58 29.60 30.53 15,307,000 +0.81(+2.72%)
Oct 21, 2005 29.45 30.41 29.30 29.72 22,481,216 +0.29(+0.99%)
Oct 20, 2005 30.69 30.77 29.05 29.43 38,035,008 -1.37(-4.44%)
Oct 19, 2005 30.32 30.89 29.75 30.80 23,003,210 +0.55(+1.83%)
Oct 18, 2005 31.20 31.39 30.25 30.25 19,590,922 -1.40(-4.44%)
Oct 17, 2005 31.67 31.90 31.31 31.65 14,098,986 +0.25(+0.79%)
Oct 14, 2005 31.44 31.54 30.52 31.40 25,089,108 -0.03(-0.10%)
Oct 13, 2005 32.02 32.10 30.85 31.44 26,139,538 -0.75(-2.33%)
Oct 12, 2005 32.19 33.07 32.07 32.19 16,916,548 -0.63(-1.91%)
Oct 11, 2005 31.92 33.15 31.92 32.81 21,855,806 +0.96(+3.02%)
Oct 10, 2005 32.18 32.20 31.57 31.85 13,450,280 -0.35(-1.10%)
Oct 07, 2005 31.87 32.21 31.58 32.21 18,817,020 +0.53(+1.67%)
Oct 06, 2005 32.52 32.71 31.16 31.68 34,585,028 -1.08(-3.29%)
Oct 05, 2005 33.18 33.32 32.52 32.76 21,663,372 -0.42(-1.27%)
Oct 04, 2005 34.03 34.03 33.10 33.18 15,351,320 -0.85(-2.50%)
Oct 03, 2005 34.45 34.58 33.85 34.03 12,808,393 -0.15(-0.43%)
Sep 30, 2005 34.68 34.69 34.17 34.18 12,507,810 -0.55(-1.58%)
Sep 29, 2005 34.31 34.84 34.18 34.72 16,641,914 +0.42(+1.22%)
Sep 28, 2005 34.16 34.32 33.88 34.31 12,222,947 +0.42(+1.25%)
Sep 27, 2005 33.95 34.10 33.57 33.89 11,669,701 -0.03(-0.09%)
Sep 26, 2005 33.32 34.11 33.32 33.92 11,736,560 +0.51(+1.53%)
Sep 23, 2005 33.45 33.61 33.17 33.40 14,730,835 -0.26(-0.78%)
Sep 22, 2005 33.67 34.31 33.16 33.67 14,505,446 -0.26(-0.78%)
Sep 21, 2005 33.81 34.31 33.79 33.93 13,789,691 +0.12(+0.36%)
Sep 20, 2005 33.95 34.20 33.64 33.81 12,437,352 -0.14(-0.42%)
Sep 19, 2005 33.58 34.08 33.58 33.95 14,184,028 +0.49(+1.47%)
Sep 16, 2005 33.22 33.50 33.18 33.46 22,309,426 +0.49(+1.49%)
Sep 15, 2005 33.21 33.30 32.59 32.97 11,465,903 -0.05(-0.16%)
Sep 14, 2005 33.02 33.32 32.92 33.02 16,964,088 +0.10(+0.29%)
Sep 13, 2005 33.45 33.57 32.91 32.93 18,846,378 -0.49(-1.47%)
Sep 12, 2005 33.69 33.74 33.34 33.42 19,914,044 -0.27(-0.80%)
Sep 09, 2005 32.96 33.72 32.96 33.69 17,313,348 +0.92(+2.82%)
Sep 08, 2005 32.66 33.09 32.59 32.77 12,681,114 -0.16(-0.50%)
Sep 07, 2005 32.91 33.45 32.76 32.93 16,601,571 +0.02(+0.05%)
Sep 06, 2005 33.01 33.13 32.56 32.91 13,916,591 +0.02(+0.06%)
Sep 02, 2005 32.89 33.11 32.73 32.89 16,324,095 -0.22(-0.65%)
Sep 01, 2005 33.26 33.33 32.58 33.11 20,694,196 +0.69(+2.13%)
Aug 31, 2005 32.42 32.78 31.83 32.42 25,937,446 +0.45(+1.42%)
Aug 30, 2005 31.46 32.00 31.44 31.96 17,210,502 +0.54(+1.73%)
Aug 29, 2005 31.57 31.72 31.16 31.42 12,995,144 +0.07(+0.22%)
Aug 26, 2005 31.60 31.64 31.35 31.35 10,783,672 -0.24(-0.77%)
Aug 25, 2005 31.47 31.71 31.27 31.59 11,192,215 +0.01(+0.02%)
Aug 24, 2005 31.82 31.88 31.50 31.59 15,672,169 -0.13(-0.40%)
Aug 23, 2005 31.92 32.04 31.45 31.72 12,504,590 -0.14(-0.45%)
Aug 22, 2005 31.89 32.16 31.62 31.86 13,094,013 +0.22(+0.70%)
Aug 19, 2005 31.57 31.84 31.55 31.64 16,860,106 +0.23(+0.74%)
Aug 18, 2005 31.26 31.53 30.99 31.40 16,558,387 -0.08(-0.27%)
Aug 17, 2005 31.88 32.23 31.36 31.49 19,776,348 -0.69(-2.13%)
Aug 16, 2005 32.59 32.76 32.17 32.17 16,909,920 -0.63(-1.92%)
Aug 15, 2005 32.75 32.97 32.71 32.80 13,068,065 -0.08(-0.24%)
Aug 12, 2005 33.05 33.08 32.73 32.88 12,508,567 -0.12(-0.35%)
Aug 11, 2005 32.99 33.33 32.74 33.00 19,181,432 +0.01(+0.03%)
Aug 10, 2005 32.64 33.08 32.41 32.99 28,482,836 +0.67(+2.06%)
Aug 09, 2005 32.47 32.68 32.23 32.32 13,018,441 -0.02(-0.07%)
Aug 08, 2005 32.07 32.83 32.07 32.34 19,419,322 +0.49(+1.52%)
Aug 05, 2005 31.89 32.02 31.75 31.86 12,857,827 -0.04(-0.12%)
Aug 04, 2005 31.86 32.21 31.79 31.89 17,386,080 +0.03(+0.10%)
Aug 03, 2005 31.55 32.04 31.55 31.86 33,442,358 +0.42(+1.33%)
Aug 02, 2005 30.92 31.52 30.83 31.45 28,645,532 +0.60(+1.93%)
Aug 01, 2005 30.68 30.99 30.51 30.85 13,733,817 +0.22(+0.72%)
Jul 29, 2005 31.24 31.50 30.56 30.63 16,978,484 -0.49(-1.58%)
Jul 28, 2005 31.07 31.19 30.70 31.12 12,926,012 +0.32(+1.05%)
Jul 27, 2005 30.54 30.82 30.39 30.80 11,089,937 +0.25(+0.83%)
Jul 26, 2005 30.88 30.91 30.53 30.54 13,376,792 -0.27(-0.89%)
Jul 25, 2005 30.54 31.10 30.45 30.82 15,728,801 +0.31(+1.00%)
Jul 22, 2005 30.35 30.64 30.24 30.51 12,718,805 +0.43(+1.44%)
Jul 21, 2005 30.32 30.36 29.80 30.08 12,642,097 -0.33(-1.09%)
Jul 20, 2005 30.12 30.57 29.97 30.41 16,018,020 +0.16(+0.52%)
Jul 19, 2005 29.96 30.28 29.67 30.25 11,427,075 +0.50(+1.67%)
Jul 18, 2005 29.82 30.02 29.67 29.76 11,767,433 -0.16(-0.55%)
Jul 15, 2005 30.00 30.07 29.63 29.92 11,744,894 -0.08(-0.26%)
Jul 14, 2005 30.34 30.64 29.73 30.00 19,273,482 -0.34(-1.13%)
Jul 13, 2005 30.37 30.51 30.13 30.34 10,545,403 -0.02(-0.07%)
Jul 12, 2005 30.35 30.62 30.09 30.36 10,129,095 +0.11(+0.37%)
Jul 11, 2005 30.28 30.38 29.98 30.25 8,679,781 -0.03(-0.10%)
Jul 08, 2005 30.63 30.77 30.03 30.28 10,027,953 -0.23(-0.76%)
Jul 07, 2005 29.93 30.53 29.76 30.52 13,984,587 +0.34(+1.12%)
Jul 06, 2005 31.04 31.15 30.10 30.18 12,825,060 -0.74(-2.39%)
Jul 05, 2005 30.24 30.92 30.16 30.92 11,773,494 +0.84(+2.79%)
Jul 01, 2005 29.75 30.22 29.62 30.08 11,050,163 +0.55(+1.88%)
Jun 30, 2005 29.91 29.95 29.22 29.52 26,755,288 -0.44(-1.48%)
Jun 29, 2005 30.09 30.24 29.72 29.97 16,397,205 -0.13(-0.42%)
Jun 28, 2005 30.35 30.66 30.00 30.09 13,485,509 -0.13(-0.44%)
Jun 27, 2005 30.03 30.52 30.03 30.23 13,214,663 +0.30(+0.99%)
Jun 24, 2005 29.96 30.52 29.93 29.93 17,535,518 -0.34(-1.12%)
Jun 23, 2005 30.77 31.34 30.23 30.27 33,058,248 -0.50(-1.61%)
Jun 22, 2005 31.12 31.39 30.47 30.77 22,691,832 -0.27(-0.87%)
Jun 21, 2005 31.20 31.40 30.91 31.03 18,314,534 -0.30(-0.94%)
Jun 20, 2005 31.22 31.38 30.89 31.33 11,605,303 +0.20(+0.63%)
Jun 17, 2005 31.02 31.32 30.88 31.13 26,765,706 +0.55(+1.81%)
Jun 16, 2005 30.11 30.62 29.99 30.58 12,388,865 +0.57(+1.90%)
Jun 15, 2005 29.69 30.06 29.64 30.01 13,735,711 +0.37(+1.26%)
Jun 14, 2005 29.57 29.80 29.45 29.64 9,198,557 +0.06(+0.21%)
Jun 13, 2005 29.72 29.78 29.45 29.57 10,203,720 -0.15(-0.52%)
Jun 10, 2005 29.57 29.77 29.32 29.72 16,168,595 +0.15(+0.52%)
Jun 09, 2005 29.07 29.85 28.90 29.57 16,621,648 +0.62(+2.15%)
Jun 08, 2005 28.93 29.40 28.71 28.95 14,003,527 +0.03(+0.09%)
Jun 07, 2005 28.96 29.30 28.90 28.92 12,196,431 -0.04(-0.13%)
Jun 06, 2005 29.41 29.41 28.83 28.96 9,370,914 -0.11(-0.38%)
Jun 03, 2005 29.02 29.17 28.80 29.07 12,609,709 +0.05(+0.16%)
Jun 02, 2005 28.90 29.08 28.64 29.02 9,381,141 +0.12(+0.40%)
Jun 01, 2005 28.48 29.04 28.41 28.91 14,041,787 +0.51(+1.80%)
May 31, 2005 28.92 28.95 28.39 28.39 16,057,984 -0.42(-1.47%)
May 27, 2005 28.38 28.87 28.38 28.82 11,045,617 +0.45(+1.60%)
May 26, 2005 28.25 28.38 28.16 28.36 9,865,446 +0.21(+0.75%)
May 25, 2005 27.92 28.29 27.72 28.15 12,458,754 +0.35(+1.27%)
May 24, 2005 27.80 27.94 27.67 27.80 10,446,535 +0.04(+0.15%)
May 23, 2005 27.51 27.83 27.33 27.76 15,995,670 +0.45(+1.64%)
May 20, 2005 27.56 27.60 27.25 27.31 10,796,552 -0.23(-0.84%)
May 19, 2005 27.30 27.58 27.19 27.54 14,163,952 +0.37(+1.38%)
May 18, 2005 27.25 27.60 27.03 27.16 18,709,250 -0.01(-0.04%)
May 17, 2005 26.64 27.21 26.30 27.17 16,794,384 +0.51(+1.90%)
May 16, 2005 27.07 27.07 26.43 26.67 24,225,050 -0.41(-1.50%)
May 13, 2005 27.72 27.72 26.91 27.07 18,727,812 -0.41(-1.48%)
May 12, 2005 28.19 28.19 27.21 27.48 18,120,016 -0.71(-2.53%)
May 11, 2005 27.97 28.25 27.85 28.19 11,884,294 +0.22(+0.79%)
May 10, 2005 28.23 28.39 27.86 27.97 12,490,006 -0.25(-0.88%)
May 09, 2005 28.09 28.28 27.89 28.22 22,802,064 +0.37(+1.35%)
May 06, 2005 28.70 29.74 27.80 27.85 13,987,049 -0.30(-1.05%)
May 05, 2005 28.09 28.37 27.88 28.14 13,260,119 +0.15(+0.55%)
May 04, 2005 27.83 28.11 27.69 27.99 18,931,610 +0.18(+0.66%)
May 03, 2005 28.00 28.09 27.66 27.80 21,672,084 -0.29(-1.03%)
May 02, 2005 27.43 28.09 27.12 28.09 20,019,542 +0.64(+2.33%)
Apr 29, 2005 27.03 27.45 26.74 27.45 26,925,182 +0.45(+1.66%)
Apr 28, 2005 27.29 27.57 26.94 27.01 19,385,230 -0.45(-1.63%)
Apr 27, 2005 28.32 28.35 27.38 27.45 17,187,584 -0.86(-3.02%)
Apr 26, 2005 28.71 28.82 28.31 28.31 11,659,852 -0.40(-1.38%)
Apr 25, 2005 28.70 28.93 28.60 28.71 12,639,445 +0.26(+0.93%)
Apr 22, 2005 28.24 28.68 27.93 28.44 15,149,417 +0.27(+0.97%)
Apr 21, 2005 27.62 28.23 27.56 28.17 16,083,174 +0.69(+2.50%)
Apr 20, 2005 28.17 28.35 27.35 27.48 19,478,606 -0.68(-2.42%)
Apr 19, 2005 27.88 28.28 27.81 28.16 19,090,708 +0.39(+1.41%)
Apr 18, 2005 27.59 27.94 27.29 27.77 17,854,852 +0.21(+0.75%)
Apr 15, 2005 28.51 28.51 27.29 27.57 25,738,950 -0.82(-2.90%)
Apr 14, 2005 28.76 28.99 28.31 28.39 20,379,408 -0.26(-0.92%)
Apr 13, 2005 29.39 29.53 28.59 28.65 25,561,670 -0.78(-2.64%)
Apr 12, 2005 29.83 30.01 29.37 29.43 18,557,728 -0.60(-1.99%)
Apr 11, 2005 29.94 30.14 29.86 30.03 13,384,179 +0.09(+0.32%)
Apr 08, 2005 30.52 30.64 29.92 29.93 12,300,982 -0.67(-2.19%)
Apr 07, 2005 30.50 30.81 30.25 30.60 22,155,252 +0.39(+1.28%)
Apr 06, 2005 29.42 30.33 29.42 30.22 20,377,704 +0.80(+2.73%)
Apr 05, 2005 30.09 30.23 29.27 29.41 29,537,054 -0.67(-2.23%)
Apr 04, 2005 30.73 31.20 29.96 30.08 48,326,988 -1.23(-3.93%)
Apr 01, 2005 31.25 31.37 30.98 31.31 13,893,863 +0.53(+1.71%)
Mar 31, 2005 30.99 31.28 30.52 30.79 18,040,468 +0.03(+0.09%)
Mar 30, 2005 30.68 30.82 29.96 30.76 19,601,528 +0.20(+0.64%)
Mar 29, 2005 30.76 31.26 30.52 30.56 11,712,885 -0.21(-0.69%)
Mar 28, 2005 30.79 30.98 30.52 30.78 9,764,115 +0.04(+0.14%)
Mar 24, 2005 30.98 31.31 30.43 30.73 14,220,394 -0.11(-0.36%)
Mar 23, 2005 31.07 31.15 30.57 30.84 16,913,518 -0.40(-1.27%)
Mar 22, 2005 31.69 32.13 31.19 31.24 13,267,885 -0.45(-1.42%)
Mar 21, 2005 32.00 32.01 31.42 31.69 10,550,328 -0.19(-0.60%)
Mar 18, 2005 31.39 31.93 31.34 31.88 22,178,360 +0.49(+1.56%)
Mar 17, 2005 31.47 31.55 30.97 31.39 12,840,970 +0.44(+1.43%)
Mar 16, 2005 30.71 31.28 30.42 30.94 14,109,972 +0.23(+0.76%)
Mar 15, 2005 31.36 31.47 30.64 30.71 12,874,684 -0.41(-1.31%)
Mar 14, 2005 30.88 31.13 30.41 31.12 14,602,988 +0.34(+1.10%)
Mar 11, 2005 30.75 31.37 30.61 30.78 17,555,406 -0.10(-0.32%)
Mar 10, 2005 31.46 31.46 30.50 30.88 27,851,176 -0.67(-2.13%)
Mar 09, 2005 32.47 32.79 31.49 31.55 20,630,366 -0.92(-2.83%)
Mar 08, 2005 32.30 32.68 32.24 32.47 13,942,350 +0.05(+0.16%)
Mar 07, 2005 32.50 32.63 32.07 32.42 10,927,998 -0.16(-0.50%)
Mar 04, 2005 32.24 32.70 32.00 32.58 14,360,931 +0.27(+0.85%)
Mar 03, 2005 32.47 32.51 32.07 32.31 14,730,078 -0.20(-0.62%)
Mar 02, 2005 32.17 32.67 32.13 32.51 13,181,517 +0.33(+1.03%)
Mar 01, 2005 32.78 32.80 32.07 32.17 14,032,316 -0.60(-1.84%)
Feb 28, 2005 32.86 33.16 31.81 32.78 17,709,958 +0.07(+0.23%)
Feb 25, 2005 32.29 33.34 32.29 32.70 16,733,017 +0.41(+1.28%)
Feb 24, 2005 31.84 32.33 31.63 32.29 11,620,835 +0.53(+1.66%)
Feb 23, 2005 31.36 31.80 31.33 31.76 8,511,591 +0.43(+1.38%)
Feb 22, 2005 31.65 32.25 31.33 31.33 15,893,014 -0.21(-0.65%)
Feb 18, 2005 30.97 31.81 30.89 31.54 12,449,095 +0.59(+1.91%)
Feb 17, 2005 31.45 31.61 30.86 30.94 12,058,924 -0.47(-1.50%)
Feb 16, 2005 30.71 31.47 30.69 31.41 9,992,914 +0.70(+2.29%)
Feb 15, 2005 30.75 30.80 30.50 30.71 7,616,282 +0.03(+0.10%)
Feb 14, 2005 30.50 30.82 30.46 30.68 9,579,636 -0.03(-0.09%)
Feb 11, 2005 30.36 30.93 30.33 30.71 11,781,638 +0.40(+1.32%)
Feb 10, 2005 30.09 30.45 29.72 30.31 13,557,861 +0.65(+2.21%)
Feb 09, 2005 29.82 29.96 29.52 29.65 10,322,097 -0.23(-0.78%)
Feb 08, 2005 29.70 29.96 29.59 29.88 8,797,211 +0.18(+0.60%)
Feb 07, 2005 29.96 29.99 29.58 29.70 9,659,375 -0.25(-0.85%)
Feb 04, 2005 29.74 29.96 29.45 29.96 10,227,206 +0.26(+0.89%)
Feb 03, 2005 29.32 29.70 29.16 29.69 9,476,032 +0.37(+1.28%)
Feb 02, 2005 29.14 29.50 29.13 29.32 9,426,788 +0.20(+0.69%)
Feb 01, 2005 28.85 29.12 28.84 29.12 12,065,743 +0.40(+1.38%)
Jan 31, 2005 28.37 28.80 28.14 28.72 11,670,648 +0.36(+1.27%)
Jan 28, 2005 28.55 28.56 28.10 28.36 9,106,886 -0.18(-0.63%)
Jan 27, 2005 28.27 28.62 28.19 28.54 8,489,810 +0.27(+0.97%)
Jan 26, 2005 28.20 28.39 28.05 28.27 10,344,067 +0.26(+0.94%)
Jan 25, 2005 27.84 28.01 27.67 28.00 8,721,071 +0.25(+0.89%)
Jan 24, 2005 27.61 28.04 27.60 27.76 9,453,304 +0.31(+1.14%)
Jan 21, 2005 27.45 27.71 27.44 27.44 8,056,645 +0.01(+0.04%)
Jan 20, 2005 27.82 27.82 27.36 27.43 10,496,537 -0.39(-1.39%)
Jan 19, 2005 28.04 28.06 27.81 27.82 8,981,879 -0.21(-0.75%)
Jan 18, 2005 27.75 28.03 27.66 28.03 12,691,531 +0.42(+1.51%)
Jan 14, 2005 27.51 27.69 27.42 27.61 8,596,065 +0.13(+0.46%)
Jan 13, 2005 27.76 28.26 27.45 27.49 11,513,632 -0.23(-0.82%)
Jan 12, 2005 27.14 27.72 27.11 27.71 10,392,933 +0.58(+2.12%)
Jan 11, 2005 27.19 27.29 26.98 27.14 8,900,815 +0.01(+0.04%)
Jan 10, 2005 27.05 27.45 27.01 27.13 9,810,329 +0.12(+0.45%)
Jan 07, 2005 27.31 27.32 26.82 27.01 9,650,283 -0.31(-1.12%)
Jan 06, 2005 26.82 27.43 26.72 27.31 11,079,520 +0.45(+1.67%)
Jan 05, 2005 26.75 27.06 26.66 26.86 10,505,060 +0.17(+0.65%)
Jan 04, 2005 26.92 27.17 26.61 26.69 13,556,914 -0.18(-0.69%)
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.