Chevron Corp (NY: CVX )

182.79 -0.52 (-0.28%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 49.11 49.24 48.44 48.72 19,265,230 -0.45(-0.92%)
May 30, 2007 48.25 49.19 47.92 49.17 18,027,100 +0.92(+1.91%)
May 29, 2007 48.20 48.42 47.83 48.25 13,322,981 -0.25(-0.52%)
May 25, 2007 47.81 48.50 47.99 48.50 11,440,657 +0.69(+1.45%)
May 24, 2007 48.66 48.95 47.68 47.81 22,185,950 -0.85(-1.76%)
May 23, 2007 49.23 49.56 48.52 48.66 23,800,524 -0.47(-0.95%)
May 22, 2007 49.52 49.76 49.04 49.13 15,414,029 -0.39(-0.78%)
May 21, 2007 49.75 49.95 49.37 49.52 19,001,508 -0.01(-0.02%)
May 18, 2007 48.96 49.57 48.90 49.53 18,591,732 +0.83(+1.71%)
May 17, 2007 48.33 49.02 47.94 48.70 13,020,380 +0.44(+0.90%)
May 16, 2007 48.26 48.38 47.59 48.26 15,794,793 +0.00(+0.00%)
May 15, 2007 48.39 48.64 48.19 48.26 16,471,759 -0.08(-0.17%)
May 14, 2007 47.83 48.39 47.72 48.35 20,955,422 +0.50(+1.04%)
May 11, 2007 46.93 47.90 46.93 47.85 14,097,090 +1.11(+2.37%)
May 10, 2007 47.54 47.63 46.72 46.74 13,186,150 -0.93(-1.96%)
May 09, 2007 47.78 47.81 47.16 47.68 12,393,432 -0.18(-0.37%)
May 08, 2007 47.57 47.94 47.15 47.86 11,739,636 +0.28(+0.59%)
May 07, 2007 47.23 47.65 46.93 47.57 12,208,415 +0.17(+0.35%)
May 04, 2007 47.70 48.03 47.11 47.41 12,962,406 -0.16(-0.33%)
May 03, 2007 47.01 47.74 46.89 47.56 11,906,826 +0.55(+1.17%)
May 02, 2007 46.92 47.22 46.68 47.01 10,728,611 +0.17(+0.37%)
May 01, 2007 46.61 47.01 46.28 46.84 15,459,723 +0.33(+0.72%)
Apr 30, 2007 46.68 47.27 46.49 46.50 18,720,216 -0.17(-0.37%)
Apr 27, 2007 46.88 46.93 46.24 46.68 13,582,129 -0.06(-0.13%)
Apr 26, 2007 46.73 46.86 46.21 46.74 17,437,582 -0.08(-0.18%)
Apr 25, 2007 46.38 47.19 46.36 46.82 18,274,060 +0.73(+1.58%)
Apr 24, 2007 46.10 46.52 45.98 46.09 15,060,686 -0.27(-0.59%)
Apr 23, 2007 46.67 47.16 46.27 46.37 20,478,940 -0.53(-1.13%)
Apr 20, 2007 46.21 47.01 46.07 46.90 26,131,688 +0.98(+2.14%)
Apr 19, 2007 46.31 46.41 45.87 45.92 13,404,322 -0.57(-1.23%)
Apr 18, 2007 46.36 46.70 46.21 46.49 11,785,169 -0.11(-0.24%)
Apr 17, 2007 46.63 46.97 46.35 46.61 14,739,804 +0.05(+0.12%)
Apr 16, 2007 46.18 46.61 45.84 46.55 13,897,560 +0.51(+1.12%)
Apr 13, 2007 46.33 46.33 45.82 46.04 12,153,277 -0.10(-0.21%)
Apr 12, 2007 45.88 46.17 45.61 46.13 13,465,085 +0.36(+0.80%)
Apr 11, 2007 46.06 46.31 45.71 45.77 17,985,436 -0.29(-0.62%)
Apr 10, 2007 45.31 46.16 45.22 46.06 14,763,013 +0.93(+2.05%)
Apr 09, 2007 45.03 45.67 44.91 45.13 10,720,009 -0.07(-0.16%)
Apr 05, 2007 45.17 45.37 45.03 45.20 10,546,789 +0.04(+0.08%)
Apr 04, 2007 44.91 45.28 44.63 45.17 11,077,309 +0.13(+0.28%)
Apr 03, 2007 44.60 45.19 44.52 45.04 15,654,465 +0.30(+0.68%)
Apr 02, 2007 44.27 44.87 44.27 44.73 13,703,493 +0.52(+1.18%)
Mar 30, 2007 44.72 44.72 43.87 44.21 14,235,636 -0.59(-1.32%)
Mar 29, 2007 44.45 44.82 44.43 44.81 17,141,920 +0.52(+1.17%)
Mar 28, 2007 44.52 44.64 44.09 44.29 17,124,314 -0.05(-0.12%)
Mar 27, 2007 44.24 44.46 44.01 44.34 14,299,535 -0.14(-0.31%)
Mar 26, 2007 44.32 44.57 43.95 44.48 16,913,588 +0.42(+0.95%)
Mar 23, 2007 43.87 44.29 43.76 44.06 18,205,994 +0.46(+1.06%)
Mar 22, 2007 42.77 43.92 42.62 43.60 22,066,966 +0.95(+2.23%)
Mar 21, 2007 42.07 42.74 41.88 42.65 16,998,904 +0.77(+1.84%)
Mar 20, 2007 41.48 41.93 41.36 41.88 13,788,676 +0.40(+0.97%)
Mar 19, 2007 41.00 41.70 40.96 41.48 23,398,814 +0.78(+1.91%)
Mar 16, 2007 41.17 41.55 40.51 40.70 21,277,928 -0.47(-1.15%)
Mar 15, 2007 40.77 41.42 40.54 41.17 16,721,180 +0.33(+0.81%)
Mar 14, 2007 40.83 41.03 40.10 40.84 19,058,834 +0.29(+0.71%)
Mar 13, 2007 41.15 41.61 40.40 40.56 15,800,831 -0.59(-1.44%)
Mar 12, 2007 40.74 41.37 40.69 41.15 15,751,318 +0.22(+0.53%)
Mar 09, 2007 41.15 41.27 40.65 40.93 12,827,846 +0.01(+0.01%)
Mar 08, 2007 41.22 41.29 40.65 40.93 18,028,102 +0.08(+0.19%)
Mar 07, 2007 40.53 41.73 40.39 40.85 21,393,684 +0.39(+0.98%)
Mar 06, 2007 40.22 40.48 39.92 40.45 19,208,398 +0.74(+1.87%)
Mar 05, 2007 39.58 40.25 39.46 39.71 19,589,624 -0.22(-0.54%)
Mar 02, 2007 40.40 40.50 39.65 39.93 18,111,072 -0.48(-1.20%)
Mar 01, 2007 40.24 40.96 38.85 40.41 23,653,096 -0.55(-1.34%)
Feb 28, 2007 41.00 41.70 40.87 40.96 23,422,900 -0.04(-0.09%)
Feb 27, 2007 42.27 42.58 40.66 41.00 23,305,976 -1.69(-3.96%)
Feb 26, 2007 42.70 43.00 42.52 42.69 12,465,944 +0.20(+0.48%)
Feb 23, 2007 42.56 42.61 42.19 42.49 13,152,026 +0.24(+0.57%)
Feb 22, 2007 41.86 42.42 41.75 42.25 14,056,317 +0.44(+1.04%)
Feb 21, 2007 41.92 42.08 41.37 41.81 22,175,696 -0.15(-0.36%)
Feb 20, 2007 42.24 42.24 41.88 41.96 15,636,065 -0.37(-0.88%)
Feb 16, 2007 42.45 42.71 42.28 42.33 16,091,054 -0.33(-0.77%)
Feb 15, 2007 43.08 43.08 42.54 42.66 17,103,906 -0.50(-1.15%)
Feb 14, 2007 43.43 43.66 42.91 43.16 13,228,133 -0.38(-0.88%)
Feb 13, 2007 43.48 43.62 43.32 43.54 13,230,414 +0.30(+0.71%)
Feb 12, 2007 43.70 43.74 42.98 43.23 20,855,976 -0.60(-1.36%)
Feb 09, 2007 44.20 44.24 43.68 43.83 10,876,746 -0.26(-0.58%)
Feb 08, 2007 43.32 44.19 43.10 44.09 16,994,508 +0.66(+1.53%)
Feb 07, 2007 44.16 44.29 43.37 43.43 16,015,111 -0.44(-0.99%)
Feb 06, 2007 44.33 44.35 43.60 43.86 14,008,978 -0.25(-0.56%)
Feb 05, 2007 44.27 44.41 43.92 44.11 14,103,823 -0.16(-0.35%)
Feb 02, 2007 44.12 44.61 43.82 44.26 12,340,406 -0.26(-0.58%)
Feb 01, 2007 43.79 44.81 43.70 44.52 18,327,024 +0.95(+2.18%)
Jan 31, 2007 43.63 43.90 43.22 43.57 16,322,396 -0.11(-0.26%)
Jan 30, 2007 43.01 43.68 42.95 43.68 10,702,278 +0.92(+2.15%)
Jan 29, 2007 42.75 43.22 42.59 42.76 10,576,989 +0.02(+0.04%)
Jan 26, 2007 43.13 43.26 42.58 42.74 12,155,232 -0.01(-0.03%)
Jan 25, 2007 43.34 43.51 42.61 42.76 14,120,550 -0.79(-1.81%)
Jan 24, 2007 43.34 43.79 42.86 43.55 11,813,321 +0.17(+0.39%)
Jan 23, 2007 42.81 43.79 42.80 43.38 15,504,419 +0.80(+1.88%)
Jan 22, 2007 43.35 43.40 42.42 42.58 20,021,356 -0.66(-1.52%)
Jan 19, 2007 42.64 43.28 42.33 43.23 16,700,438 +0.84(+1.97%)
Jan 18, 2007 42.34 42.95 41.86 42.40 17,815,162 +0.06(+0.14%)
Jan 17, 2007 41.67 42.37 41.55 42.34 17,639,354 +0.69(+1.65%)
Jan 16, 2007 41.90 42.27 41.39 41.65 13,853,244 -0.41(-0.97%)
Jan 12, 2007 41.31 42.22 41.31 42.06 15,631,381 +0.99(+2.42%)
Jan 11, 2007 41.44 42.53 40.94 41.06 20,754,190 -0.43(-1.04%)
Jan 10, 2007 41.70 42.03 41.21 41.49 19,967,158 -0.73(-1.73%)
Jan 09, 2007 42.43 42.65 41.76 42.22 17,563,914 -0.49(-1.15%)
Jan 08, 2007 42.48 42.78 41.85 42.71 15,782,598 +0.54(+1.28%)
Jan 05, 2007 42.01 42.52 41.92 42.18 16,088,545 +0.16(+0.38%)
Jan 04, 2007 42.39 42.42 41.61 42.01 18,108,060 -0.41(-0.97%)
Jan 03, 2007 43.50 43.79 42.18 42.43 21,276,926 -1.53(-3.48%)
Dec 29, 2006 44.17 44.30 43.94 43.96 9,049,597 -0.45(-1.01%)
Dec 28, 2006 44.39 44.54 44.24 44.41 6,787,700 +0.14(+0.32%)
Dec 27, 2006 43.81 44.32 43.80 44.26 8,555,801 +0.57(+1.30%)
Dec 26, 2006 43.43 43.88 43.36 43.69 6,703,560 +0.22(+0.49%)
Dec 22, 2006 43.82 43.95 43.44 43.48 7,504,976 -0.30(-0.68%)
Dec 21, 2006 44.04 44.33 43.37 43.78 12,612,396 -0.25(-0.57%)
Dec 20, 2006 44.51 44.78 43.93 44.03 14,539,910 -0.50(-1.13%)
Dec 19, 2006 43.63 44.71 43.34 44.53 15,391,509 +0.69(+1.58%)
Dec 18, 2006 44.90 45.09 43.79 43.84 15,418,105 -1.23(-2.72%)
Dec 15, 2006 45.43 45.50 44.82 45.06 15,948,703 -0.35(-0.78%)
Dec 14, 2006 44.67 45.55 44.51 45.42 15,447,546 +0.94(+2.11%)
Dec 13, 2006 44.56 44.67 44.16 44.48 12,774,987 +0.33(+0.74%)
Dec 12, 2006 44.51 44.58 43.86 44.15 15,474,979 +0.09(+0.20%)
Dec 11, 2006 43.54 44.26 43.44 44.06 13,358,611 +0.52(+1.19%)
Dec 08, 2006 44.01 44.24 43.50 43.54 12,775,322 -0.29(-0.67%)
Dec 07, 2006 44.04 44.24 43.67 43.83 12,012,546 -0.14(-0.33%)
Dec 06, 2006 44.15 44.48 43.94 43.98 17,263,320 -0.23(-0.53%)
Dec 05, 2006 44.04 44.34 43.51 44.21 13,821,796 +0.27(+0.61%)
Dec 04, 2006 43.71 43.96 43.46 43.94 12,528,256 +0.23(+0.53%)
Dec 01, 2006 43.11 43.80 42.94 43.71 17,401,490 +0.47(+1.09%)
Nov 30, 2006 42.59 43.62 42.53 43.23 19,967,326 +0.76(+1.79%)
Nov 29, 2006 41.97 43.04 41.79 42.47 17,128,162 +0.70(+1.67%)
Nov 28, 2006 41.18 41.89 41.16 41.78 12,850,930 +0.68(+1.64%)
Nov 27, 2006 41.42 41.65 40.89 41.10 16,005,409 -0.05(-0.13%)
Nov 24, 2006 41.23 41.73 41.09 41.15 4,823,887 -0.45(-1.09%)
Nov 22, 2006 41.98 42.15 41.26 41.61 12,358,973 -0.37(-0.88%)
Nov 21, 2006 41.60 42.04 41.52 41.98 12,887,229 +0.59(+1.42%)
Nov 20, 2006 41.15 41.79 41.09 41.39 12,472,219 +0.08(+0.20%)
Nov 17, 2006 40.72 41.42 40.57 41.31 17,268,004 +0.33(+0.80%)
Nov 16, 2006 42.03 42.12 40.94 40.98 15,575,177 -0.84(-2.00%)
Nov 15, 2006 41.76 42.22 41.59 41.82 14,686,777 -0.26(-0.61%)
Nov 14, 2006 42.12 42.25 41.79 42.07 13,493,602 +0.02(+0.04%)
Nov 13, 2006 41.57 42.34 41.29 42.06 14,817,419 +0.48(+1.16%)
Nov 10, 2006 42.03 42.08 41.33 41.57 14,704,509 -0.39(-0.94%)
Nov 09, 2006 41.76 42.09 41.57 41.97 19,210,740 +0.41(+0.99%)
Nov 08, 2006 41.01 41.72 41.01 41.55 15,577,686 +0.36(+0.87%)
Nov 07, 2006 41.76 41.80 41.03 41.20 16,548,552 -0.51(-1.23%)
Nov 06, 2006 41.28 41.81 41.11 41.71 17,093,536 +0.51(+1.25%)
Nov 03, 2006 40.65 41.45 40.65 41.20 14,403,747 +0.67(+1.65%)
Nov 02, 2006 40.02 40.59 39.77 40.53 15,077,533 +0.48(+1.21%)
Nov 01, 2006 40.17 40.39 39.76 40.04 13,172,099 -0.13(-0.33%)
Oct 31, 2006 39.52 40.26 39.31 40.17 17,934,930 +0.48(+1.22%)
Oct 30, 2006 40.18 40.46 39.47 39.69 14,836,322 -0.77(-1.91%)
Oct 27, 2006 40.68 40.94 40.30 40.46 14,867,769 +0.11(+0.27%)
Oct 26, 2006 40.82 40.95 40.22 40.35 14,863,253 -0.05(-0.12%)
Oct 25, 2006 39.85 40.81 39.71 40.40 19,983,384 +0.41(+1.03%)
Oct 24, 2006 39.24 40.07 39.13 39.99 15,158,327 +0.75(+1.90%)
Oct 23, 2006 38.82 39.24 38.58 39.24 11,050,378 +0.22(+0.55%)
Oct 20, 2006 39.35 39.38 38.81 39.03 16,057,599 -0.22(-0.55%)
Oct 19, 2006 38.74 39.24 38.48 39.24 11,796,594 +0.62(+1.61%)
Oct 18, 2006 38.82 39.11 38.42 38.62 13,524,548 -0.20(-0.51%)
Oct 17, 2006 38.92 38.97 38.68 38.82 11,389,780 -0.07(-0.18%)
Oct 16, 2006 38.51 38.98 38.37 38.89 13,069,726 +0.51(+1.32%)
Oct 13, 2006 38.48 38.69 38.22 38.38 12,887,731 +0.11(+0.28%)
Oct 12, 2006 37.96 38.36 37.85 38.27 13,610,528 +0.55(+1.46%)
Oct 11, 2006 38.04 38.16 37.66 37.72 15,753,325 -0.48(-1.25%)
Oct 10, 2006 37.72 38.21 37.66 38.20 18,284,536 +0.39(+1.04%)
Oct 09, 2006 38.27 38.37 37.75 37.81 13,059,355 -0.25(-0.66%)
Oct 06, 2006 37.97 38.19 37.54 38.06 14,864,758 -0.13(-0.34%)
Oct 05, 2006 38.34 38.54 37.91 38.19 16,021,300 +0.11(+0.28%)
Oct 04, 2006 37.81 38.22 37.20 38.08 18,870,334 +0.45(+1.21%)
Oct 03, 2006 38.26 38.27 37.61 37.63 21,425,800 -0.94(-2.43%)
Oct 02, 2006 38.80 39.07 38.54 38.57 13,307,759 -0.21(-0.54%)
Sep 29, 2006 38.50 38.94 38.27 38.77 11,370,376 +0.20(+0.51%)
Sep 28, 2006 38.33 38.81 38.31 38.58 16,657,449 +0.20(+0.51%)
Sep 27, 2006 38.16 38.71 37.83 38.38 20,563,496 +0.36(+0.96%)
Sep 26, 2006 37.17 38.08 37.09 38.02 18,300,762 +0.84(+2.27%)
Sep 25, 2006 36.74 37.56 36.30 37.17 18,066,910 +0.14(+0.39%)
Sep 22, 2006 37.24 37.32 36.63 37.03 12,452,146 -0.07(-0.18%)
Sep 21, 2006 36.51 37.30 36.51 37.09 15,156,821 +0.70(+1.92%)
Sep 20, 2006 37.00 37.18 36.38 36.40 16,097,243 -0.60(-1.63%)
Sep 19, 2006 37.67 37.75 36.78 37.00 12,967,688 -0.57(-1.53%)
Sep 18, 2006 37.16 37.78 36.90 37.57 13,727,119 +0.63(+1.72%)
Sep 15, 2006 37.10 37.12 36.61 36.94 17,601,384 -0.16(-0.42%)
Sep 14, 2006 37.34 37.53 36.77 37.09 13,448,605 -0.20(-0.55%)
Sep 13, 2006 36.83 37.42 36.75 37.30 15,913,240 +0.60(+1.63%)
Sep 12, 2006 37.06 37.26 36.44 36.70 19,834,176 -0.36(-0.98%)
Sep 11, 2006 38.04 38.07 36.69 37.06 31,221,948 -1.33(-3.46%)
Sep 08, 2006 39.10 39.13 38.33 38.39 10,997,519 -0.71(-1.80%)
Sep 07, 2006 38.86 39.72 38.85 39.10 13,372,160 +0.11(+0.28%)
Sep 06, 2006 39.66 39.68 38.92 38.99 18,509,688 -0.67(-1.69%)
Sep 05, 2006 39.29 40.14 39.07 39.66 22,319,552 +0.90(+2.33%)
Sep 01, 2006 38.69 38.80 38.43 38.76 10,500,377 +0.26(+0.67%)
Aug 31, 2006 38.97 38.97 38.47 38.50 11,056,400 -0.47(-1.21%)
Aug 30, 2006 39.31 39.38 38.35 38.97 15,398,032 -0.33(-0.84%)
Aug 29, 2006 39.44 39.46 38.94 39.30 11,933,425 -0.25(-0.63%)
Aug 28, 2006 39.64 39.75 39.37 39.55 9,115,504 -0.36(-0.91%)
Aug 25, 2006 39.93 40.35 39.88 39.92 7,275,475 +0.02(+0.06%)
Aug 24, 2006 39.26 39.89 39.23 39.89 8,926,650 +0.63(+1.60%)
Aug 23, 2006 39.72 39.84 39.11 39.26 12,656,389 -0.52(-1.31%)
Aug 22, 2006 39.81 39.92 39.58 39.78 11,528,618 -0.20(-0.51%)
Aug 21, 2006 40.30 40.38 39.89 39.99 13,271,628 -0.22(-0.55%)
Aug 18, 2006 39.67 40.24 39.55 40.21 15,179,069 +0.66(+1.68%)
Aug 17, 2006 38.75 39.56 38.75 39.55 20,053,474 +0.44(+1.13%)
Aug 16, 2006 40.05 40.05 38.83 39.10 15,836,796 -0.87(-2.17%)
Aug 15, 2006 40.50 40.50 39.75 39.97 12,175,974 -0.11(-0.28%)
Aug 14, 2006 40.35 40.42 39.71 40.08 10,472,776 -0.48(-1.18%)
Aug 11, 2006 40.26 40.65 40.12 40.56 8,546,099 +0.30(+0.74%)
Aug 10, 2006 40.23 40.47 39.96 40.26 14,771,753 -0.08(-0.19%)
Aug 09, 2006 40.36 40.80 40.24 40.34 17,906,660 +0.17(+0.42%)
Aug 08, 2006 39.96 40.31 39.88 40.17 14,293,178 +0.22(+0.55%)
Aug 07, 2006 39.41 40.07 39.34 39.95 15,434,498 +0.70(+1.78%)
Aug 04, 2006 39.44 39.48 38.83 39.25 12,757,256 +0.10(+0.24%)
Aug 03, 2006 39.30 39.54 39.16 39.16 17,366,528 -0.28(-0.71%)
Aug 02, 2006 39.75 40.10 39.32 39.44 16,775,043 -0.17(-0.42%)
Aug 01, 2006 39.29 39.72 39.01 39.61 12,091,835 +0.28(+0.71%)
Jul 31, 2006 39.28 39.57 39.01 39.32 15,295,158 -0.16(-0.41%)
Jul 28, 2006 39.64 39.72 38.82 39.49 25,664,224 -1.00(-2.48%)
Jul 27, 2006 40.91 40.93 40.38 40.49 15,501,241 +0.14(+0.34%)
Jul 26, 2006 40.03 40.66 39.90 40.35 13,999,777 +0.33(+0.82%)
Jul 25, 2006 39.71 40.15 39.34 40.02 13,961,304 +0.41(+1.03%)
Jul 24, 2006 38.54 39.84 38.65 39.62 13,998,272 +1.09(+2.82%)
Jul 21, 2006 39.06 39.32 38.51 38.53 16,874,740 -0.52(-1.33%)
Jul 20, 2006 39.49 39.60 38.98 39.05 13,995,261 -0.40(-1.02%)
Jul 19, 2006 39.19 39.66 38.89 39.45 16,667,652 +0.26(+0.67%)
Jul 18, 2006 39.10 39.50 38.73 39.19 14,519,502 +0.41(+1.05%)
Jul 17, 2006 39.28 39.66 38.58 38.78 17,966,880 -0.90(-2.27%)
Jul 14, 2006 39.15 39.93 39.12 39.68 24,973,544 +0.86(+2.22%)
Jul 13, 2006 38.89 39.34 38.79 38.82 17,053,390 +0.04(+0.11%)
Jul 12, 2006 39.19 39.39 38.56 38.78 16,226,045 -0.26(-0.66%)
Jul 11, 2006 38.58 39.18 38.57 39.04 14,679,585 +0.62(+1.60%)
Jul 10, 2006 38.02 38.56 37.90 38.42 10,546,712 +0.35(+0.93%)
Jul 07, 2006 38.35 38.86 37.86 38.07 14,985,029 -0.18(-0.47%)
Jul 06, 2006 38.19 38.62 38.07 38.25 14,108,339 +0.06(+0.16%)
Jul 05, 2006 37.52 38.28 37.39 38.19 16,552,734 +0.68(+1.80%)
Jul 03, 2006 37.23 37.66 37.22 37.51 5,241,239 +0.41(+1.11%)
Jun 30, 2006 37.33 37.48 37.03 37.10 14,039,589 -0.23(-0.62%)
Jun 29, 2006 36.81 37.65 36.78 37.33 16,639,885 +0.65(+1.78%)
Jun 28, 2006 36.08 36.75 36.08 36.68 13,890,714 +0.75(+2.10%)
Jun 27, 2006 35.87 36.70 35.85 35.93 12,792,718 +0.25(+0.70%)
Jun 26, 2006 35.10 35.78 34.98 35.68 9,808,693 +0.58(+1.65%)
Jun 23, 2006 35.13 35.44 35.07 35.10 10,971,424 +0.03(+0.09%)
Jun 22, 2006 34.94 35.25 34.66 35.07 10,525,133 +0.23(+0.65%)
Jun 21, 2006 34.39 35.38 34.37 34.84 13,415,819 +0.46(+1.34%)
Jun 20, 2006 34.53 34.90 34.33 34.38 13,379,855 +0.00(+0.00%)
Jun 19, 2006 35.10 35.10 34.14 34.38 13,616,717 -0.72(-2.04%)
Jun 16, 2006 35.33 35.46 34.73 35.10 20,900,220 -0.43(-1.21%)
Jun 15, 2006 34.85 35.71 34.80 35.53 19,738,326 +0.96(+2.77%)
Jun 14, 2006 34.17 34.58 34.02 34.57 16,706,962 +0.63(+1.85%)
Jun 13, 2006 34.43 34.77 33.89 33.94 24,629,960 -0.48(-1.41%)
Jun 12, 2006 34.60 34.92 34.25 34.43 18,081,798 +0.04(+0.10%)
Jun 09, 2006 34.65 34.86 34.27 34.39 21,521,984 -0.20(-0.57%)
Jun 08, 2006 33.94 34.67 33.12 34.59 25,535,924 +0.41(+1.21%)
Jun 07, 2006 35.10 35.70 34.17 34.18 23,097,216 -1.05(-2.99%)
Jun 06, 2006 35.49 35.70 34.97 35.23 17,655,246 -0.25(-0.71%)
Jun 05, 2006 36.62 36.64 35.46 35.48 14,536,230 -0.84(-2.30%)
Jun 02, 2006 36.11 36.38 35.77 36.32 19,069,224 +0.46(+1.28%)
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.