Chevron Corp (NY: CVX )

113.08 USD +1.01 (+0.90%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 62.23 62.80 60.24 62.08 9,350,400 +0.14(+0.23%)
Feb 25, 2005 61.16 63.15 61.16 61.94 8,834,600 +0.78(+1.28%)
Feb 24, 2005 60.30 61.24 59.90 61.16 6,135,500 +1.00(+1.66%)
Feb 23, 2005 59.39 60.23 59.34 60.16 4,493,900 +0.82(+1.38%)
Feb 22, 2005 59.95 61.08 59.34 59.34 8,391,100 -0.39(-0.65%)
Feb 18, 2005 58.65 60.24 58.50 59.73 6,572,800 +1.12(+1.91%)
Feb 17, 2005 59.57 59.87 58.45 58.61 6,366,800 -0.89(-1.50%)
Feb 16, 2005 58.17 59.60 58.12 59.50 5,276,000 +1.33(+2.29%)
Feb 15, 2005 58.24 58.34 57.76 58.17 4,021,200 +0.06(+0.10%)
Feb 14, 2005 57.76 58.37 57.70 58.11 5,057,800 -0.05(-0.09%)
Feb 11, 2005 57.50 58.59 57.44 58.16 6,220,400 +0.76(+1.32%)
Feb 10, 2005 57.00 57.67 56.30 57.40 7,158,200 +1.24(+2.21%)
Feb 09, 2005 56.48 56.75 55.91 56.16 5,449,800 -0.44(-0.78%)
Feb 08, 2005 56.25 56.75 56.05 56.60 4,644,700 +0.34(+0.60%)
Feb 07, 2005 56.75 56.80 56.03 56.26 5,099,900 -0.48(-0.85%)
Feb 04, 2005 56.33 56.75 55.77 56.74 5,399,700 +0.50(+0.89%)
Feb 03, 2005 55.53 56.25 55.23 56.24 5,003,100 +0.71(+1.28%)
Feb 02, 2005 55.19 55.87 55.18 55.53 4,977,100 +0.38(+0.69%)
Feb 01, 2005 54.65 55.16 54.63 55.15 6,370,400 +0.75(+1.38%)
Jan 31, 2005 53.73 54.55 53.30 54.40 6,161,800 +0.68(+1.27%)
Jan 28, 2005 54.07 54.10 53.22 53.72 4,808,200 -0.34(-0.63%)
Jan 27, 2005 53.55 54.20 53.40 54.06 4,482,400 +0.52(+0.97%)
Jan 26, 2005 53.42 53.77 53.12 53.54 5,461,400 +0.50(+0.94%)
Jan 25, 2005 52.73 53.06 52.40 53.04 4,604,500 +0.47(+0.89%)
Jan 24, 2005 52.30 53.11 52.28 52.57 4,991,100 +0.59(+1.14%)
Jan 21, 2005 52.00 52.49 51.98 51.98 4,253,700 +0.02(+0.04%)
Jan 20, 2005 52.69 52.69 51.82 51.96 5,541,900 -0.73(-1.39%)
Jan 19, 2005 53.11 53.14 52.68 52.69 4,742,200 -0.40(-0.75%)
Jan 18, 2005 52.56 53.09 52.38 53.09 6,700,800 +0.79(+1.51%)
Jan 14, 2005 52.10 52.45 51.93 52.30 4,538,500 +0.24(+0.46%)
Jan 13, 2005 52.57 53.53 52.00 52.06 6,078,900 -0.43(-0.82%)
Jan 12, 2005 51.41 52.51 51.34 52.49 5,487,200 +1.09(+2.12%)
Jan 11, 2005 51.50 51.68 51.11 51.40 4,699,400 +0.02(+0.04%)
Jan 10, 2005 51.24 51.99 51.16 51.38 5,179,600 +0.23(+0.45%)
Jan 07, 2005 51.73 51.74 50.80 51.15 5,095,100 -0.58(-1.12%)
Jan 06, 2005 50.80 51.95 50.60 51.73 5,849,700 +0.85(+1.67%)
Jan 05, 2005 50.67 51.25 50.49 50.88 5,546,400 +0.33(+0.65%)
Jan 04, 2005 50.98 51.46 50.40 50.55 7,157,700 -0.35(-0.69%)
Jan 03, 2005 52.46 52.47 50.83 50.90 7,349,500 -1.61(-3.07%)
Dec 31, 2004 52.59 52.75 52.45 52.51 2,303,400 -0.01(-0.02%)
Dec 30, 2004 52.92 52.92 52.52 52.52 3,208,000 -0.41(-0.77%)
Dec 29, 2004 52.45 52.93 52.20 52.93 4,231,200 +0.49(+0.93%)
Dec 28, 2004 52.32 52.72 52.32 52.44 4,436,700 +0.43(+0.83%)
Dec 27, 2004 52.68 52.84 52.01 52.01 4,774,300 -0.66(-1.25%)
Dec 23, 2004 52.30 52.78 52.30 52.67 2,944,600 +0.37(+0.71%)
Dec 22, 2004 52.93 52.96 51.76 52.30 4,381,200 -0.48(-0.91%)
Dec 21, 2004 52.56 52.91 52.41 52.78 4,804,500 +0.22(+0.42%)
Dec 20, 2004 51.94 52.62 51.94 52.56 5,040,800 +0.84(+1.62%)
Dec 17, 2004 51.00 52.06 50.99 51.72 8,940,500 -0.25(-0.48%)
Dec 16, 2004 52.15 52.41 51.73 51.97 5,114,100 -0.71(-1.35%)
Dec 15, 2004 53.02 53.39 52.67 52.68 6,973,800 -0.40(-0.75%)
Dec 14, 2004 53.00 53.67 52.86 53.08 5,166,700 -0.57(-1.06%)
Dec 13, 2004 52.80 53.65 52.79 53.65 5,681,000 +1.05(+2.00%)
Dec 10, 2004 52.78 53.88 52.52 52.60 4,801,600 -0.18(-0.34%)
Dec 09, 2004 52.70 52.81 52.03 52.78 4,599,200 +0.09(+0.17%)
Dec 08, 2004 51.80 52.74 51.42 52.69 5,539,800 +0.56(+1.07%)
Dec 07, 2004 52.81 53.11 52.11 52.13 5,135,300 -0.68(-1.29%)
Dec 06, 2004 52.65 52.87 52.32 52.81 4,690,300 +0.22(+0.42%)
Dec 03, 2004 52.32 52.94 52.20 52.59 6,315,700 +0.11(+0.21%)
Dec 02, 2004 52.90 53.06 52.06 52.48 8,960,700 -1.00(-1.87%)
Dec 01, 2004 54.69 54.90 53.48 53.48 8,311,600 -1.12(-2.05%)
Nov 30, 2004 54.75 54.97 54.60 54.60 5,108,300 -0.06(-0.11%)
Nov 29, 2004 55.00 55.09 54.29 54.66 4,142,800 -0.18(-0.33%)
Nov 26, 2004 54.70 55.21 54.70 54.84 2,471,300 +0.26(+0.48%)
Nov 24, 2004 54.75 54.84 54.25 54.58 4,283,500 +0.02(+0.04%)
Nov 23, 2004 54.80 55.08 54.50 54.56 5,750,000 -0.24(-0.44%)
Nov 22, 2004 54.10 54.86 53.97 54.80 5,328,700 +0.90(+1.67%)
Nov 19, 2004 53.78 54.09 53.36 53.90 5,324,800 +0.31(+0.58%)
Nov 18, 2004 53.44 53.65 53.08 53.59 3,951,500 +0.19(+0.36%)
Nov 17, 2004 52.71 53.45 52.71 53.40 4,773,200 +0.86(+1.64%)
Nov 16, 2004 52.92 52.99 52.46 52.54 5,388,200 -0.43(-0.81%)
Nov 15, 2004 54.05 54.13 52.67 52.97 7,492,800 -1.60(-2.93%)
Nov 12, 2004 52.78 54.57 52.76 54.57 5,954,700 +1.65(+3.12%)
Nov 11, 2004 52.65 53.05 52.55 52.92 4,889,900 +0.27(+0.51%)
Nov 10, 2004 52.50 52.86 51.80 52.65 8,439,800 -0.12(-0.23%)
Nov 09, 2004 53.06 53.29 52.70 52.77 6,426,900 -0.59(-1.11%)
Nov 08, 2004 54.50 54.50 53.31 53.36 5,845,800 -1.17(-2.15%)
Nov 05, 2004 54.39 54.74 54.10 54.53 5,833,600 +0.15(+0.28%)
Nov 04, 2004 53.48 54.42 53.41 54.38 5,658,100 +1.21(+2.28%)
Nov 03, 2004 52.80 53.49 52.53 53.17 6,870,700 +1.07(+2.05%)
Nov 02, 2004 52.55 53.07 52.05 52.10 5,870,100 -0.85(-1.61%)
Nov 01, 2004 53.06 53.55 52.59 52.95 7,041,100 -0.11(-0.21%)
Oct 29, 2004 52.00 53.16 51.91 53.06 6,243,200 +0.59(+1.12%)
Oct 28, 2004 52.90 53.59 52.13 52.47 6,476,800 -0.50(-0.94%)
Oct 27, 2004 53.95 54.14 52.65 52.97 5,952,800 -0.98(-1.82%)
Oct 26, 2004 53.44 53.98 53.03 53.95 4,400,000 +0.51(+0.95%)
Oct 25, 2004 53.45 53.73 52.95 53.44 4,153,200 +0.10(+0.19%)
Oct 22, 2004 53.55 53.97 53.22 53.34 4,122,300 -0.05(-0.09%)
Oct 21, 2004 53.65 53.79 53.03 53.39 4,362,200 +0.02(+0.04%)
Oct 20, 2004 52.74 53.54 52.61 53.37 4,727,200 +0.62(+1.18%)
Oct 19, 2004 52.41 52.85 52.40 52.75 6,233,600 -0.16(-0.30%)
Oct 18, 2004 53.35 53.68 52.85 52.91 4,997,400 -0.49(-0.92%)
Oct 15, 2004 53.50 53.75 53.27 53.40 6,066,300 +0.01(+0.02%)
Oct 14, 2004 54.01 54.06 53.31 53.39 4,937,800 +0.08(+0.15%)
Oct 13, 2004 54.00 54.15 53.13 53.31 7,238,600 -1.16(-2.13%)
Oct 12, 2004 54.59 55.06 54.38 54.47 5,115,800 -0.44(-0.80%)
Oct 11, 2004 55.41 55.45 54.60 54.91 3,571,000 -0.38(-0.69%)
Oct 08, 2004 54.95 55.62 54.78 55.29 5,800,000 +0.07(+0.13%)
Oct 07, 2004 55.20 56.07 54.97 55.22 5,913,700 -0.19(-0.34%)
Oct 06, 2004 54.55 55.53 54.52 55.41 6,954,500 +0.96(+1.76%)
Oct 05, 2004 54.00 54.56 53.95 54.45 5,256,800 +0.59(+1.10%)
Oct 04, 2004 53.72 54.03 53.40 53.86 4,775,300 -0.06(-0.11%)
Oct 01, 2004 53.61 54.27 53.40 53.92 5,652,800 +0.28(+0.52%)
Sep 30, 2004 53.63 53.88 53.18 53.64 5,828,500 +0.01(+0.02%)
Sep 29, 2004 54.02 54.20 53.51 53.63 8,774,700 -0.44(-0.81%)
Sep 28, 2004 54.00 54.49 53.88 54.07 7,390,100 +0.37(+0.69%)
Sep 27, 2004 53.03 53.78 52.75 53.70 6,119,000 +0.87(+1.65%)
Sep 24, 2004 52.58 53.20 52.54 52.83 5,123,200 +0.51(+0.97%)
Sep 23, 2004 53.00 53.00 52.21 52.32 6,685,300 -0.82(-1.54%)
Sep 22, 2004 53.27 53.49 52.95 53.14 8,423,900 -0.38(-0.71%)
Sep 21, 2004 52.21 53.64 52.20 53.52 7,350,200 +1.49(+2.86%)
Sep 20, 2004 52.00 52.49 51.95 52.03 5,932,500 +0.09(+0.17%)
Sep 17, 2004 51.20 51.99 51.20 51.94 7,043,200 +0.97(+1.90%)
Sep 16, 2004 51.04 51.19 50.81 50.97 4,269,800 -0.07(-0.14%)
Sep 15, 2004 51.30 51.46 51.01 51.04 6,101,900 -0.18(-0.35%)
Sep 14, 2004 51.00 51.49 50.88 51.22 6,138,200 +0.28(+0.55%)
Sep 13, 2004 50.85 50.94 50.27 50.94 6,127,400 +0.91(+1.83%)
Sep 10, 2004 50.67 50.72 50.03 50.03 4,424,100 -0.51(-1.02%)
Sep 09, 2004 49.90 50.56 49.90 50.54 3,216,500 +0.64(+1.28%)
Sep 08, 2004 49.88 50.07 49.78 49.90 3,788,500 -0.06(-0.12%)
Sep 07, 2004 49.63 50.04 49.26 49.96 4,646,600 +0.08(+0.15%)
Sep 03, 2004 49.83 50.12 49.67 49.88 2,989,500 +0.06(+0.12%)
Sep 02, 2004 49.39 49.87 49.19 49.83 2,969,400 +0.49(+0.99%)
Sep 01, 2004 48.80 49.45 48.75 49.33 3,635,000 +0.58(+1.20%)
Aug 31, 2004 47.90 48.75 47.87 48.75 3,219,800 +1.00(+2.09%)
Aug 30, 2004 47.99 48.22 47.74 47.75 2,835,500 +0.12(+0.26%)
Aug 27, 2004 47.43 47.85 47.42 47.62 2,198,400 +0.37(+0.78%)
Aug 26, 2004 46.84 47.37 46.81 47.26 2,224,800 +0.35(+0.76%)
Aug 25, 2004 46.65 46.99 46.65 46.90 2,397,900 +0.25(+0.54%)
Aug 24, 2004 46.56 46.69 46.21 46.65 2,626,600 +0.09(+0.19%)
Aug 23, 2004 47.08 47.17 46.49 46.56 3,254,300 -0.53(-1.13%)
Aug 20, 2004 46.78 47.40 46.69 47.09 3,344,200 +0.54(+1.16%)
Aug 19, 2004 47.08 47.20 46.45 46.55 4,782,900 -0.54(-1.14%)
Aug 18, 2004 47.17 47.35 46.92 47.08 4,267,300 +0.01(+0.03%)
Aug 17, 2004 47.83 47.87 46.94 47.07 3,981,700 -1.26(-2.61%)
Aug 16, 2004 47.80 48.38 47.67 48.33 2,624,300 +0.53(+1.11%)
Aug 13, 2004 47.18 47.88 47.18 47.80 2,468,700 +0.61(+1.30%)
Aug 12, 2004 47.39 47.74 47.12 47.19 3,015,600 -0.25(-0.53%)
Aug 11, 2004 47.13 47.47 46.93 47.44 3,824,800 +0.30(+0.64%)
Aug 10, 2004 47.44 47.55 46.95 47.13 2,795,800 -0.18(-0.38%)
Aug 09, 2004 47.03 47.74 46.99 47.31 3,558,500 +0.40(+0.86%)
Aug 06, 2004 47.90 48.07 46.80 46.91 3,433,600 -0.99(-2.07%)
Aug 05, 2004 48.50 48.65 47.86 47.90 3,359,300 -0.40(-0.83%)
Aug 04, 2004 49.33 49.33 48.30 48.30 3,829,500 -1.03(-2.09%)
Aug 03, 2004 48.24 49.42 48.24 49.33 4,676,400 +1.09(+2.26%)
Aug 02, 2004 47.83 48.33 47.54 48.24 2,519,500 +0.42(+0.87%)
Jul 30, 2004 48.25 48.25 47.51 47.83 3,279,200 +0.08(+0.18%)
Jul 29, 2004 47.42 47.74 47.17 47.74 2,747,700 +0.59(+1.24%)
Jul 28, 2004 46.85 47.34 46.62 47.15 4,044,900 +0.23(+0.49%)
Jul 27, 2004 46.56 47.05 46.49 46.92 1,828,100 +0.19(+0.42%)
Jul 26, 2004 46.95 47.05 46.55 46.73 2,325,500 -0.12(-0.26%)
Jul 23, 2004 47.12 47.22 46.74 46.85 1,883,700 -0.27(-0.57%)
Jul 22, 2004 46.97 47.35 46.85 47.12 2,318,300 +0.15(+0.33%)
Jul 21, 2004 47.39 47.65 46.97 46.97 2,630,200 -0.42(-0.89%)
Jul 20, 2004 47.46 47.60 47.31 47.38 2,181,100 -0.20(-0.42%)
Jul 19, 2004 47.63 47.96 47.40 47.58 2,522,400 -0.12(-0.24%)
Jul 16, 2004 47.79 48.08 47.42 47.70 2,577,100 +0.31(+0.64%)
Jul 15, 2004 47.43 47.78 47.30 47.40 2,834,100 +0.02(+0.04%)
Jul 14, 2004 46.91 47.49 46.91 47.38 2,460,400 +0.38(+0.82%)
Jul 13, 2004 46.88 47.15 46.50 46.99 2,201,500 +0.09(+0.19%)
Jul 12, 2004 46.95 47.01 46.64 46.90 1,804,300 -0.07(-0.16%)
Jul 09, 2004 46.82 47.22 46.81 46.97 2,056,400 +0.30(+0.64%)
Jul 08, 2004 46.48 46.99 46.48 46.67 2,422,800 -0.05(-0.10%)
Jul 07, 2004 46.68 46.72 46.44 46.72 2,874,500 +0.03(+0.05%)
Jul 06, 2004 46.70 46.99 46.57 46.70 3,451,000 +0.07(+0.15%)
Jul 02, 2004 46.74 47.26 46.46 46.62 2,635,000 -0.11(-0.24%)
Jul 01, 2004 47.03 47.19 46.38 46.74 3,261,100 -0.32(-0.68%)
Jun 30, 2004 46.72 47.10 46.52 47.05 3,589,400 +0.33(+0.72%)
Jun 29, 2004 46.33 46.83 46.30 46.72 2,358,700 +0.31(+0.67%)
Jun 28, 2004 46.82 46.90 46.26 46.41 2,848,600 -0.29(-0.61%)
Jun 25, 2004 47.21 47.38 46.70 46.70 3,587,000 -0.51(-1.07%)
Jun 24, 2004 47.35 47.49 47.20 47.20 2,522,300 -0.24(-0.51%)
Jun 23, 2004 46.99 47.50 46.93 47.44 2,900,600 +0.52(+1.12%)
Jun 22, 2004 46.50 47.04 46.36 46.92 2,706,700 +0.26(+0.57%)
Jun 21, 2004 46.67 46.94 46.38 46.65 2,576,400 -0.06(-0.13%)
Jun 18, 2004 46.40 46.84 46.38 46.71 3,895,700 +0.32(+0.69%)
Jun 17, 2004 46.10 46.47 46.06 46.39 2,571,400 +0.40(+0.86%)
Jun 16, 2004 45.65 46.17 45.65 45.99 3,066,600 +0.70(+1.53%)
Jun 15, 2004 45.17 45.59 45.12 45.30 3,477,200 +0.30(+0.67%)
Jun 14, 2004 45.05 45.14 44.88 45.00 3,060,600 -0.40(-0.87%)
Jun 10, 2004 45.28 45.65 45.08 45.40 3,303,800 +0.40(+0.88%)
Jun 09, 2004 45.30 45.33 44.76 45.00 4,181,000 -0.58(-1.26%)
Jun 08, 2004 46.24 46.28 45.32 45.58 4,255,600 -0.51(-1.10%)
Jun 07, 2004 45.29 46.08 45.26 46.08 2,357,500 +0.98(+2.17%)
Jun 04, 2004 45.46 45.53 44.97 45.10 2,604,800 -0.37(-0.81%)
Jun 03, 2004 45.71 45.87 45.29 45.47 2,802,500 -0.21(-0.47%)
Jun 02, 2004 45.85 45.95 45.67 45.69 3,634,000 +0.03(+0.08%)
Jun 01, 2004 45.40 45.87 45.40 45.65 3,840,100 +0.45(+1.00%)
May 28, 2004 45.00 45.39 44.88 45.20 2,331,000 +0.10(+0.21%)
May 27, 2004 45.51 45.56 45.01 45.10 3,190,800 -0.39(-0.85%)
May 26, 2004 45.83 46.00 45.47 45.49 3,678,100 -0.34(-0.75%)
May 25, 2004 45.55 46.07 45.50 45.83 3,770,800 +0.75(+1.66%)
May 24, 2004 44.95 45.20 44.40 45.08 3,724,100 +0.28(+0.62%)
May 21, 2004 45.00 45.22 44.58 44.80 3,240,000 +0.05(+0.12%)
May 20, 2004 44.91 45.23 44.75 44.75 2,394,900 -0.21(-0.46%)
May 19, 2004 45.22 45.49 44.76 44.96 3,704,400 -0.14(-0.31%)
May 18, 2004 45.78 45.78 44.83 45.10 3,034,300 -0.68(-1.49%)
May 17, 2004 46.03 46.33 45.58 45.78 3,432,000 -0.57(-1.23%)
May 14, 2004 45.97 46.70 45.97 46.35 3,914,600 +0.41(+0.89%)
May 13, 2004 45.77 46.33 45.74 45.94 3,712,300 +0.02(+0.04%)
May 12, 2004 45.35 46.03 45.31 45.92 4,142,100 +0.44(+0.96%)
May 11, 2004 44.58 45.50 44.58 45.48 3,290,100 +0.90(+2.01%)
May 10, 2004 45.25 45.38 44.01 44.58 4,428,800 -1.24(-2.71%)
May 07, 2004 46.44 46.65 45.80 45.83 2,612,900 -0.93(-2.00%)
May 06, 2004 47.10 47.24 46.41 46.76 2,709,800 -0.44(-0.92%)
May 05, 2004 46.35 47.33 46.26 47.20 3,613,500 +0.65(+1.41%)
May 04, 2004 46.67 47.15 46.47 46.54 3,472,800 -0.06(-0.12%)
May 03, 2004 45.80 46.83 45.70 46.60 3,230,900 +0.85(+1.85%)
Apr 30, 2004 45.70 46.29 45.67 45.75 3,984,800 +0.58(+1.27%)
Apr 29, 2004 45.80 45.99 44.90 45.17 3,061,600 -0.70(-1.52%)
Apr 28, 2004 46.53 46.62 45.83 45.87 2,822,200 -0.58(-1.24%)
Apr 27, 2004 46.15 47.08 46.15 46.45 3,211,900 +0.32(+0.69%)
Apr 26, 2004 45.97 46.45 45.97 46.12 2,831,100 +0.28(+0.61%)
Apr 23, 2004 45.90 45.90 45.46 45.85 2,570,400 -0.06(-0.12%)
Apr 22, 2004 44.80 45.92 44.79 45.90 2,654,400 +0.97(+2.15%)
Apr 21, 2004 44.95 45.13 44.55 44.94 3,046,800 -0.07(-0.17%)
Apr 20, 2004 45.55 45.86 45.01 45.01 3,081,000 -0.93(-2.01%)
Apr 19, 2004 45.87 46.22 45.79 45.94 2,462,500 +0.07(+0.15%)
Apr 16, 2004 46.15 46.15 45.55 45.87 2,525,200 +0.12(+0.25%)
Apr 15, 2004 45.52 46.02 45.35 45.75 2,506,800 +0.25(+0.55%)
Apr 14, 2004 45.17 45.83 45.15 45.50 3,353,800 +0.12(+0.26%)
Apr 13, 2004 45.75 46.05 45.38 45.38 5,692,100 -0.35(-0.78%)
Apr 12, 2004 45.03 45.99 45.03 45.74 2,760,400 +0.76(+1.70%)
Apr 08, 2004 45.00 45.29 44.80 44.97 3,008,300 +0.10(+0.21%)
Apr 07, 2004 44.58 44.99 44.45 44.88 2,678,300 +0.35(+0.79%)
Apr 06, 2004 44.53 44.82 44.37 44.53 1,989,600 -0.00(-0.01%)
Apr 05, 2004 44.08 44.58 44.04 44.53 2,262,700 +0.51(+1.17%)
Apr 02, 2004 44.20 44.35 43.95 44.01 2,908,900 +0.03(+0.08%)
Apr 01, 2004 43.97 44.47 43.95 43.98 4,654,700 +0.09(+0.21%)
Mar 31, 2004 43.60 44.12 43.18 43.89 3,660,100 +0.35(+0.80%)
Mar 30, 2004 42.81 43.58 42.70 43.54 3,321,000 +0.85(+1.99%)
Mar 29, 2004 42.83 43.02 42.59 42.69 2,833,700 +0.02(+0.05%)
Mar 26, 2004 42.38 43.00 42.17 42.67 3,828,800 +0.33(+0.78%)
Mar 25, 2004 43.05 43.09 42.20 42.34 3,709,100 -0.60(-1.40%)
Mar 24, 2004 43.76 43.80 42.76 42.94 2,693,000 -0.80(-1.82%)
Mar 23, 2004 43.88 44.04 43.30 43.74 2,599,700 +0.08(+0.19%)
Mar 22, 2004 43.67 44.10 43.53 43.65 2,172,700 -0.45(-1.02%)
Mar 19, 2004 44.76 44.88 44.10 44.10 2,274,200 -0.78(-1.73%)
Mar 18, 2004 44.13 44.97 44.13 44.88 2,470,800 +0.42(+0.93%)
Mar 17, 2004 44.04 44.70 44.01 44.46 1,797,500 +0.62(+1.41%)
Mar 16, 2004 44.00 44.10 43.62 43.84 1,893,800 +0.01(+0.02%)
Mar 15, 2004 44.22 44.51 43.80 43.83 2,797,500 -0.39(-0.89%)
Mar 12, 2004 43.56 44.22 43.35 44.22 2,475,700 +0.76(+1.75%)
Mar 11, 2004 44.22 44.38 43.38 43.47 3,432,200 -0.90(-2.03%)
Mar 10, 2004 45.01 45.25 44.27 44.37 3,415,000 -0.64(-1.42%)
Mar 09, 2004 45.35 45.35 44.96 45.01 2,672,100 -0.34(-0.76%)
Mar 08, 2004 45.17 45.71 45.13 45.35 2,868,500 +0.24(+0.53%)
Mar 05, 2004 44.60 45.20 44.58 45.11 2,180,300 +0.45(+1.00%)
Mar 04, 2004 44.92 44.92 44.60 44.67 1,487,400 -0.25(-0.56%)
Mar 03, 2004 44.65 44.99 44.40 44.92 2,017,700 +0.28(+0.62%)
Mar 02, 2004 44.88 45.02 44.53 44.64 2,638,500 -0.49(-1.10%)
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.