Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 51.91 52.56 51.49 52.35 23,369,800 +0.70(+1.36%)
Jun 27, 2008 51.40 52.45 51.40 51.65 32,331,470 +0.21(+0.40%)
Jun 26, 2008 52.35 52.93 51.44 51.44 27,695,982 -1.03(-1.96%)
Jun 25, 2008 52.18 52.90 51.41 52.47 26,856,456 +0.38(+0.73%)
Jun 24, 2008 52.06 52.56 51.76 52.09 19,855,894 -0.22(-0.42%)
Jun 23, 2008 50.71 52.32 50.71 52.31 23,066,118 +1.29(+2.53%)
Jun 20, 2008 51.39 51.80 50.75 51.02 28,460,084 -0.13(-0.25%)
Jun 19, 2008 52.58 52.83 51.15 51.15 29,055,182 -1.27(-2.42%)
Jun 18, 2008 52.77 52.97 51.66 52.42 24,651,294 -0.59(-1.11%)
Jun 17, 2008 52.70 53.28 52.31 53.01 17,354,202 +0.46(+0.88%)
Jun 16, 2008 52.55 53.29 52.34 52.54 14,306,617 +0.05(+0.09%)
Jun 13, 2008 51.46 52.67 51.23 52.49 17,720,106 +0.71(+1.37%)
Jun 12, 2008 52.21 52.21 51.53 51.79 25,156,862 -0.72(-1.37%)
Jun 11, 2008 52.57 52.80 51.90 52.50 21,144,452 +0.34(+0.65%)
Jun 10, 2008 52.67 53.44 51.57 52.17 29,299,752 -1.28(-2.39%)
Jun 09, 2008 52.78 53.50 52.55 53.44 21,843,706 +0.90(+1.71%)
Jun 06, 2008 53.13 53.95 51.94 52.55 35,175,384 -0.26(-0.49%)
Jun 05, 2008 50.91 52.94 50.91 52.80 26,358,452 +2.09(+4.11%)
Jun 04, 2008 51.32 51.61 50.45 50.72 26,037,798 -0.96(-1.86%)
Jun 03, 2008 52.30 52.93 51.56 51.68 26,585,534 -0.80(-1.52%)
Jun 02, 2008 52.19 52.65 51.66 52.48 22,062,850 +0.12(+0.22%)
May 30, 2008 52.35 52.54 51.94 52.36 22,503,688 +0.15(+0.29%)
May 29, 2008 52.83 53.07 52.19 52.21 24,933,280 -0.82(-1.55%)
May 28, 2008 52.21 53.12 52.05 53.03 19,890,252 +0.44(+0.84%)
May 27, 2008 52.78 52.96 52.05 52.59 24,282,376 -0.61(-1.14%)
May 26, 2008 53.93 54.18 53.07 53.20 0 +0.00(+0.00%)
May 23, 2008 53.93 54.18 53.07 53.20 21,745,722 -0.62(-1.16%)
May 22, 2008 54.31 54.62 53.72 53.82 32,918,116 -0.59(-1.08%)
May 21, 2008 54.53 55.26 54.23 54.40 41,648,804 -0.04(-0.07%)
May 20, 2008 54.27 54.53 53.98 54.44 30,811,270 +0.47(+0.87%)
May 19, 2008 53.14 54.29 53.03 53.97 24,446,948 +0.96(+1.81%)
May 16, 2008 52.29 53.06 52.22 53.01 30,869,742 +1.00(+1.92%)
May 15, 2008 52.01 52.07 51.44 52.01 25,439,234 +0.41(+0.79%)
May 14, 2008 51.74 52.28 51.49 51.61 25,376,558 -0.01(-0.01%)
May 13, 2008 51.45 51.74 50.86 51.61 20,136,306 +0.20(+0.38%)
May 12, 2008 51.33 51.54 50.94 51.42 17,750,884 -0.02(-0.03%)
May 09, 2008 51.49 51.70 50.80 51.43 21,417,750 -0.03(-0.05%)
May 08, 2008 50.43 51.67 50.33 51.46 28,544,964 +1.14(+2.27%)
May 07, 2008 51.10 51.12 50.24 50.32 28,238,574 -0.84(-1.64%)
May 06, 2008 50.22 51.22 50.22 51.16 20,619,462 +0.66(+1.31%)
May 05, 2008 50.34 51.16 50.29 50.50 17,154,438 +0.16(+0.31%)
May 02, 2008 50.45 50.62 49.98 50.34 19,521,264 +0.20(+0.40%)
May 01, 2008 50.10 50.41 49.34 50.14 28,883,004 -0.64(-1.26%)
Apr 30, 2008 50.20 51.37 50.20 50.78 36,997,256 +0.74(+1.49%)
Apr 29, 2008 48.91 50.34 48.91 50.03 36,939,368 +1.18(+2.42%)
Apr 28, 2008 49.01 49.34 48.73 48.85 13,574,554 -0.10(-0.20%)
Apr 25, 2008 48.93 49.24 48.18 48.95 24,123,212 +0.15(+0.31%)
Apr 24, 2008 49.58 49.64 48.54 48.80 24,484,618 -1.08(-2.17%)
Apr 23, 2008 49.77 49.97 49.37 49.88 24,659,462 +0.22(+0.45%)
Apr 22, 2008 48.84 49.91 48.83 49.66 21,731,678 +0.70(+1.43%)
Apr 21, 2008 49.19 49.35 48.64 48.95 16,208,651 -0.25(-0.52%)
Apr 18, 2008 48.46 49.28 48.43 49.21 19,280,554 +0.63(+1.29%)
Apr 17, 2008 48.16 48.91 48.15 48.58 17,283,094 +0.03(+0.07%)
Apr 16, 2008 47.70 48.63 47.62 48.55 22,562,042 +0.93(+1.95%)
Apr 15, 2008 47.37 47.68 47.08 47.62 15,907,967 +0.46(+0.97%)
Apr 14, 2008 46.90 47.21 46.76 47.16 13,599,775 +0.26(+0.56%)
Apr 11, 2008 47.02 47.41 46.79 46.90 14,091,481 -0.42(-0.89%)
Apr 10, 2008 47.63 47.74 46.96 47.32 17,269,054 -0.18(-0.39%)
Apr 09, 2008 47.27 47.81 47.23 47.50 20,277,910 +0.35(+0.75%)
Apr 08, 2008 46.42 47.20 46.35 47.15 13,999,478 +0.53(+1.14%)
Apr 07, 2008 46.82 47.19 46.54 46.62 15,770,317 +0.12(+0.25%)
Apr 04, 2008 46.49 46.82 46.31 46.50 18,463,210 +0.17(+0.38%)
Apr 03, 2008 45.90 46.90 45.82 46.32 18,601,630 +0.11(+0.24%)
Apr 02, 2008 45.76 46.57 45.11 46.21 20,227,856 +0.41(+0.89%)
Apr 01, 2008 44.93 45.89 44.66 45.81 20,970,604 +0.73(+1.62%)
Mar 31, 2008 44.86 45.38 44.53 45.08 19,299,380 +0.45(+1.02%)
Mar 28, 2008 44.83 45.19 44.32 44.62 14,243,790 +0.05(+0.12%)
Mar 27, 2008 45.06 45.92 44.50 44.57 17,322,750 -0.30(-0.66%)
Mar 26, 2008 44.69 45.25 44.61 44.87 22,107,200 +0.22(+0.50%)
Mar 25, 2008 44.50 44.80 44.21 44.65 19,867,944 +0.28(+0.63%)
Mar 24, 2008 44.03 44.78 43.79 44.37 18,882,618 +0.42(+0.96%)
Mar 21, 2008 42.92 44.40 42.71 43.94 34,791,116 +0.00(+0.00%)
Mar 20, 2008 42.92 44.40 42.71 43.94 34,791,116 +0.70(+1.61%)
Mar 19, 2008 45.49 45.86 43.20 43.25 28,019,382 -2.23(-4.91%)
Mar 18, 2008 44.95 45.48 44.64 45.48 25,430,484 +1.02(+2.29%)
Mar 17, 2008 44.08 44.88 43.54 44.46 30,158,642 -0.61(-1.35%)
Mar 14, 2008 46.21 46.28 44.41 45.07 29,998,064 -0.90(-1.95%)
Mar 13, 2008 45.42 46.27 45.10 45.97 20,762,636 +0.16(+0.36%)
Mar 12, 2008 46.21 46.78 45.71 45.80 20,747,698 -0.76(-1.62%)
Mar 11, 2008 45.26 46.65 45.26 46.56 26,466,764 +1.81(+4.05%)
Mar 10, 2008 45.18 45.40 44.55 44.75 22,812,080 -0.28(-0.62%)
Mar 07, 2008 46.07 46.20 44.70 45.03 30,127,964 -1.34(-2.89%)
Mar 06, 2008 46.75 47.00 46.04 46.37 27,071,976 -0.52(-1.12%)
Mar 05, 2008 45.96 46.93 45.77 46.89 30,724,184 +1.09(+2.38%)
Mar 04, 2008 45.77 46.31 44.92 45.80 25,938,726 -0.25(-0.54%)
Mar 03, 2008 45.62 46.43 45.33 46.05 18,669,992 +0.29(+0.62%)
Feb 29, 2008 46.72 46.79 45.41 45.77 24,585,604 -1.25(-2.65%)
Feb 28, 2008 46.59 47.15 46.35 47.01 17,023,700 +0.42(+0.91%)
Feb 27, 2008 46.17 46.97 46.17 46.59 18,428,098 +0.05(+0.11%)
Feb 26, 2008 45.81 46.68 45.57 46.54 23,996,560 +0.50(+1.08%)
Feb 25, 2008 45.17 46.26 45.05 46.04 22,369,750 +0.93(+2.06%)
Feb 22, 2008 45.03 45.28 44.20 45.11 23,015,876 +0.34(+0.75%)
Feb 21, 2008 45.19 45.69 44.53 44.77 23,081,526 -0.82(-1.81%)
Feb 20, 2008 44.36 45.87 44.20 45.60 25,028,008 +0.80(+1.78%)
Feb 19, 2008 44.57 45.15 44.49 44.80 22,727,694 +0.65(+1.47%)
Feb 18, 2008 43.58 44.20 43.15 44.15 0 +0.00(+0.00%)
Feb 15, 2008 43.58 44.20 43.15 44.15 51,105,160 +0.40(+0.92%)
Feb 14, 2008 43.82 44.14 43.62 43.75 21,189,916 +0.38(+0.88%)
Feb 13, 2008 42.73 43.46 42.40 43.37 23,005,798 +0.53(+1.23%)
Feb 12, 2008 42.69 43.48 42.46 42.84 23,353,246 +0.36(+0.86%)
Feb 11, 2008 42.36 42.50 41.46 42.48 33,379,502 +0.62(+1.48%)
Feb 08, 2008 41.87 41.97 41.40 41.86 15,681,644 +0.27(+0.66%)
Feb 07, 2008 40.72 41.85 40.40 41.58 23,825,018 +0.65(+1.59%)
Feb 06, 2008 42.32 42.54 40.79 40.93 28,606,636 -1.18(-2.80%)
Feb 05, 2008 42.63 42.77 42.04 42.11 29,695,934 -1.20(-2.78%)
Feb 04, 2008 43.57 43.82 42.78 43.31 19,502,196 -0.25(-0.57%)
Feb 01, 2008 44.74 44.85 43.06 43.56 30,417,078 -0.40(-0.91%)
Jan 31, 2008 43.36 44.62 42.90 43.96 23,928,398 +0.01(+0.02%)
Jan 30, 2008 43.36 45.01 43.27 43.95 17,828,710 +0.33(+0.76%)
Jan 29, 2008 43.94 44.21 43.25 43.62 17,399,482 -0.21(-0.47%)
Jan 28, 2008 42.84 43.97 42.37 43.83 18,399,440 +0.62(+1.43%)
Jan 25, 2008 44.72 44.89 43.01 43.21 26,382,084 -0.98(-2.21%)
Jan 24, 2008 43.22 44.20 42.85 44.19 26,415,118 +1.17(+2.73%)
Jan 23, 2008 41.59 43.03 40.35 43.01 38,639,032 +0.11(+0.25%)
Jan 22, 2008 41.31 43.50 40.35 42.91 39,570,316 -1.17(-2.65%)
Jan 21, 2008 43.70 44.88 42.71 44.08 0 +0.00(+0.00%)
Jan 18, 2008 43.70 44.88 42.71 44.08 35,730,340 +0.38(+0.86%)
Jan 17, 2008 45.68 46.03 43.36 43.70 35,809,284 -1.85(-4.06%)
Jan 16, 2008 46.31 46.67 45.00 45.55 29,747,034 -1.07(-2.29%)
Jan 15, 2008 47.51 47.56 46.55 46.62 25,929,426 -1.39(-2.90%)
Jan 14, 2008 48.17 48.51 47.75 48.01 18,876,328 +0.13(+0.26%)
Jan 11, 2008 48.37 48.89 47.65 47.88 20,024,638 -0.65(-1.34%)
Jan 10, 2008 48.37 48.64 47.60 48.53 26,111,586 -0.35(-0.72%)
Jan 09, 2008 47.99 48.98 47.82 48.89 23,571,626 +0.86(+1.78%)
Jan 08, 2008 48.80 49.31 47.84 48.03 20,807,036 -0.62(-1.28%)
Jan 07, 2008 49.50 49.50 48.14 48.65 24,413,124 -0.64(-1.31%)
Jan 04, 2008 49.58 50.28 49.22 49.30 24,813,006 -0.67(-1.33%)
Jan 03, 2008 49.54 50.09 49.36 49.96 19,843,284 +0.61(+1.23%)
Jan 02, 2008 49.62 50.01 48.96 49.36 17,151,970 +0.07(+0.14%)
Jan 01, 2008 49.84 49.95 49.12 49.29 0 +0.00(+0.00%)
Dec 31, 2007 49.84 49.95 49.12 49.29 9,631,778 -0.81(-1.61%)
Dec 28, 2007 49.65 50.13 49.27 50.10 14,919,867 +0.59(+1.18%)
Dec 27, 2007 50.21 50.21 49.46 49.51 15,444,732 -0.58(-1.15%)
Dec 26, 2007 49.81 50.28 49.81 50.09 14,159,533 +0.19(+0.38%)
Dec 24, 2007 49.45 50.06 49.45 49.89 5,524,591 +0.23(+0.47%)
Dec 21, 2007 48.74 50.00 48.72 49.66 25,745,132 +1.05(+2.16%)
Dec 20, 2007 48.02 48.86 48.00 48.61 11,717,580 +0.61(+1.27%)
Dec 19, 2007 48.26 48.65 47.70 48.00 15,770,095 -0.15(-0.32%)
Dec 18, 2007 47.85 48.39 47.32 48.16 16,557,996 +0.64(+1.34%)
Dec 17, 2007 48.43 48.46 47.31 47.52 15,545,067 -1.08(-2.22%)
Dec 14, 2007 48.85 49.09 48.54 48.60 21,000,834 -0.56(-1.14%)
Dec 13, 2007 48.33 49.22 48.13 49.16 17,851,990 +0.69(+1.42%)
Dec 12, 2007 48.54 49.10 48.02 48.47 20,481,172 +1.00(+2.10%)
Dec 11, 2007 48.42 48.90 47.43 47.47 15,181,503 -0.97(-2.00%)
Dec 10, 2007 48.18 48.59 47.92 48.44 10,424,651 +0.40(+0.84%)
Dec 07, 2007 47.89 48.37 47.71 48.04 12,654,141 -0.22(-0.46%)
Dec 06, 2007 47.14 48.43 46.93 48.26 18,288,514 +1.10(+2.33%)
Dec 05, 2007 46.36 47.38 46.36 47.16 19,787,906 +1.13(+2.46%)
Dec 04, 2007 46.02 46.36 45.85 46.03 12,468,460 -0.36(-0.77%)
Dec 03, 2007 46.00 46.57 45.81 46.39 15,023,878 +0.04(+0.08%)
Nov 30, 2007 46.01 46.35 45.43 46.35 22,171,410 +0.64(+1.40%)
Nov 29, 2007 45.21 46.12 45.21 45.71 16,738,882 +0.26(+0.58%)
Nov 28, 2007 44.63 45.69 44.40 45.45 20,391,462 +0.92(+2.08%)
Nov 27, 2007 44.07 44.67 43.26 44.52 27,536,936 +0.27(+0.62%)
Nov 26, 2007 45.87 46.12 44.11 44.25 19,484,526 -1.52(-3.32%)
Nov 23, 2007 45.66 45.98 45.34 45.77 6,492,125 +0.49(+1.07%)
Nov 21, 2007 46.37 46.73 45.20 45.28 21,660,154 -1.14(-2.45%)
Nov 20, 2007 44.91 46.79 44.91 46.42 20,718,138 +1.52(+3.38%)
Nov 19, 2007 45.41 45.61 44.69 44.90 16,185,805 -0.50(-1.10%)
Nov 16, 2007 44.83 45.66 44.73 45.41 21,527,568 +0.96(+2.16%)
Nov 15, 2007 45.38 45.67 44.09 44.44 21,840,982 -0.94(-2.07%)
Nov 14, 2007 46.13 46.65 45.27 45.39 18,856,596 -0.47(-1.02%)
Nov 13, 2007 45.32 45.94 44.14 45.85 22,628,800 +0.82(+1.83%)
Nov 12, 2007 45.94 45.94 44.58 45.03 23,695,932 -1.05(-2.28%)
Nov 09, 2007 46.95 46.95 46.00 46.08 19,193,108 -1.01(-2.15%)
Nov 08, 2007 46.46 47.84 46.31 47.10 33,322,104 +0.87(+1.87%)
Nov 07, 2007 48.01 48.01 46.11 46.23 24,202,030 -1.64(-3.42%)
Nov 06, 2007 46.84 47.90 46.84 47.87 18,708,760 +1.14(+2.44%)
Nov 05, 2007 46.19 47.11 46.19 46.73 17,211,840 +0.00(+0.00%)
Nov 02, 2007 46.29 47.14 46.00 46.73 23,432,580 -0.30(-0.63%)
Nov 01, 2007 47.56 48.31 46.73 47.02 19,962,148 -1.30(-2.70%)
Oct 31, 2007 47.74 48.65 47.62 48.33 18,731,340 +0.76(+1.59%)
Oct 30, 2007 48.45 48.56 47.37 47.57 18,229,898 -1.48(-3.01%)
Oct 29, 2007 48.51 49.41 48.37 49.05 17,510,338 +0.65(+1.34%)
Oct 26, 2007 48.51 48.74 48.11 48.40 14,167,028 +0.22(+0.46%)
Oct 25, 2007 47.77 48.37 47.31 48.18 17,484,584 +0.70(+1.48%)
Oct 24, 2007 47.06 47.75 46.63 47.48 20,801,108 +0.52(+1.10%)
Oct 23, 2007 46.96 47.38 46.38 46.96 18,235,012 +0.25(+0.54%)
Oct 22, 2007 46.56 46.74 45.80 46.71 20,481,180 -0.44(-0.93%)
Oct 19, 2007 48.95 48.95 47.02 47.14 26,724,322 -1.66(-3.41%)
Oct 18, 2007 49.15 49.51 48.59 48.81 19,009,298 -0.44(-0.90%)
Oct 17, 2007 49.58 49.61 48.61 49.25 20,297,502 -0.10(-0.20%)
Oct 16, 2007 48.80 49.56 48.64 49.35 20,622,440 +0.59(+1.21%)
Oct 15, 2007 48.73 49.08 48.57 48.76 16,080,230 +0.49(+1.01%)
Oct 12, 2007 48.34 48.45 47.99 48.27 11,378,396 +0.22(+0.45%)
Oct 11, 2007 48.86 49.02 47.61 48.06 17,369,820 -0.57(-1.17%)
Oct 10, 2007 47.70 48.84 47.68 48.63 21,828,324 -0.38(-0.78%)
Oct 09, 2007 48.50 49.11 48.42 49.01 16,488,181 +0.64(+1.33%)
Oct 08, 2007 48.35 48.56 48.22 48.36 10,714,648 -0.39(-0.80%)
Oct 05, 2007 48.64 48.89 48.06 48.75 12,304,689 +0.25(+0.52%)
Oct 04, 2007 48.32 48.60 47.81 48.50 12,809,708 +0.19(+0.39%)
Oct 03, 2007 48.33 48.57 47.94 48.31 16,577,937 -0.57(-1.17%)
Oct 02, 2007 49.60 49.64 48.49 48.88 17,302,056 -0.99(-1.99%)
Oct 01, 2007 49.27 49.92 49.26 49.87 16,933,930 +0.45(+0.92%)
Sep 28, 2007 49.40 49.85 49.11 49.42 16,124,201 +0.04(+0.07%)
Sep 27, 2007 49.25 49.45 49.06 49.38 14,028,808 +0.53(+1.08%)
Sep 26, 2007 49.21 49.28 48.31 48.85 21,753,704 +0.33(+0.69%)
Sep 25, 2007 49.16 49.42 48.41 48.52 23,671,962 -1.30(-2.62%)
Sep 24, 2007 50.17 50.43 49.74 49.83 17,096,400 -0.26(-0.52%)
Sep 21, 2007 49.79 50.36 49.70 50.09 23,930,624 +0.35(+0.71%)
Sep 20, 2007 49.65 49.97 49.51 49.73 15,516,241 +0.03(+0.06%)
Sep 19, 2007 49.48 50.14 49.42 49.70 21,555,976 +0.41(+0.82%)
Sep 18, 2007 48.16 49.39 48.03 49.29 18,556,920 +1.27(+2.65%)
Sep 17, 2007 47.53 48.34 47.53 48.02 14,639,356 +0.15(+0.31%)
Sep 14, 2007 47.21 48.20 47.20 47.87 15,097,949 +0.30(+0.62%)
Sep 13, 2007 47.10 47.96 47.29 47.58 16,972,750 +0.48(+1.01%)
Sep 12, 2007 46.78 47.44 46.62 47.10 21,000,400 +0.32(+0.68%)
Sep 11, 2007 46.21 47.07 45.79 46.78 19,171,578 +0.81(+1.77%)
Sep 10, 2007 46.24 46.63 45.37 45.97 19,848,530 -0.32(-0.68%)
Sep 07, 2007 46.44 47.02 46.05 46.29 18,514,348 -0.68(-1.44%)
Sep 06, 2007 46.73 47.18 46.53 46.96 15,439,705 +0.30(+0.65%)
Sep 05, 2007 46.72 46.82 46.36 46.66 17,309,884 -0.20(-0.42%)
Sep 04, 2007 46.05 47.14 46.03 46.86 18,082,170 +0.51(+1.11%)
Aug 31, 2007 46.64 46.93 46.19 46.35 15,442,166 +0.30(+0.65%)
Aug 30, 2007 45.79 46.26 45.18 46.05 14,817,663 +0.26(+0.57%)
Aug 29, 2007 44.99 46.15 44.72 45.79 19,026,340 +1.27(+2.85%)
Aug 28, 2007 45.73 45.80 44.52 44.52 19,050,388 -1.43(-3.10%)
Aug 27, 2007 45.75 46.15 45.60 45.94 12,100,182 -0.12(-0.25%)
Aug 24, 2007 45.36 46.22 45.36 46.06 14,547,827 +0.92(+2.04%)
Aug 23, 2007 45.31 45.66 44.41 45.14 16,408,840 +0.05(+0.11%)
Aug 22, 2007 44.79 45.18 44.55 45.09 19,411,116 +0.58(+1.29%)
Aug 21, 2007 44.43 45.02 44.13 44.52 21,448,894 -0.31(-0.70%)
Aug 20, 2007 44.36 45.18 43.84 44.83 17,493,796 +0.28(+0.63%)
Aug 17, 2007 44.20 44.94 43.70 44.55 30,696,186 +1.57(+3.65%)
Aug 16, 2007 42.14 43.28 41.32 42.98 36,736,196 +0.33(+0.78%)
Aug 15, 2007 43.44 44.26 42.45 42.65 23,195,714 -0.89(-2.05%)
Aug 14, 2007 43.54 44.20 43.36 43.54 29,140,938 +0.00(+0.00%)
Aug 13, 2007 44.05 44.52 43.36 43.54 19,464,136 -0.51(-1.16%)
Aug 10, 2007 42.32 44.22 41.94 44.05 25,088,756 +1.22(+2.85%)
Aug 09, 2007 43.89 44.75 42.83 42.83 29,509,326 -1.70(-3.82%)
Aug 08, 2007 43.82 45.22 43.82 44.53 27,371,842 +0.61(+1.38%)
Aug 07, 2007 42.95 44.30 42.52 43.93 29,016,090 +0.61(+1.41%)
Aug 06, 2007 42.88 43.35 41.40 43.31 32,418,778 +0.29(+0.67%)
Aug 03, 2007 43.42 44.89 42.88 43.02 29,444,870 -1.28(-2.88%)
Aug 02, 2007 44.63 45.42 43.62 44.30 29,883,142 -0.68(-1.50%)
Aug 01, 2007 44.77 47.26 43.59 44.98 40,765,872 -0.05(-0.11%)
Jul 31, 2007 45.64 46.18 44.97 45.03 22,492,128 -0.62(-1.35%)
Jul 30, 2007 45.34 45.94 44.30 45.64 22,946,714 +0.65(+1.44%)
Jul 27, 2007 46.64 46.97 44.68 44.99 32,316,536 -1.19(-2.58%)
Jul 26, 2007 47.14 47.77 45.56 46.19 32,524,850 -1.90(-3.94%)
Jul 25, 2007 47.45 48.42 46.71 48.08 26,797,488 +0.63(+1.34%)
Jul 24, 2007 48.40 48.66 47.30 47.45 20,760,074 -1.44(-2.94%)
Jul 23, 2007 48.67 49.20 48.14 48.89 18,283,614 +0.24(+0.49%)
Jul 20, 2007 49.11 49.28 48.26 48.65 19,563,310 -0.46(-0.95%)
Jul 19, 2007 49.36 49.50 48.84 49.11 15,951,256 -0.04(-0.09%)
Jul 18, 2007 48.10 49.34 47.85 49.16 21,545,970 +1.05(+2.17%)
Jul 17, 2007 49.16 49.16 47.90 48.11 18,446,456 -0.54(-1.11%)
Jul 16, 2007 49.38 49.67 48.24 48.65 19,876,388 -0.64(-1.30%)
Jul 13, 2007 49.37 50.17 49.05 49.29 18,132,190 +0.02(+0.03%)
Jul 12, 2007 48.01 49.31 47.92 49.27 23,816,646 +1.35(+2.81%)
Jul 11, 2007 47.25 47.99 46.85 47.92 23,183,510 +0.92(+1.97%)
Jul 10, 2007 47.00 47.64 46.37 47.00 26,267,400 -0.26(-0.56%)
Jul 09, 2007 46.24 47.42 46.18 47.26 20,158,292 +0.96(+2.08%)
Jul 06, 2007 45.94 46.45 45.72 46.30 22,202,660 +0.59(+1.28%)
Jul 05, 2007 45.81 46.02 45.16 45.72 16,562,756 +0.13(+0.28%)
Jul 03, 2007 44.15 45.78 44.15 45.59 8,737,180 +0.62(+1.39%)
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.