Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 35.37 35.67 34.61 34.68 14,994,899 -0.56(-1.58%)
Jul 28, 2005 35.18 35.31 34.76 35.24 11,415,875 +0.36(+1.05%)
Jul 27, 2005 34.58 34.90 34.41 34.87 9,794,307 +0.29(+0.83%)
Jul 26, 2005 34.97 35.00 34.57 34.58 11,813,990 -0.31(-0.89%)
Jul 25, 2005 34.58 35.22 34.48 34.89 13,891,216 +0.35(+1.00%)
Jul 22, 2005 34.36 34.69 34.24 34.55 11,232,876 +0.49(+1.44%)
Jul 21, 2005 34.33 34.37 33.75 34.06 11,165,129 -0.38(-1.09%)
Jul 20, 2005 34.11 34.62 33.94 34.43 14,146,645 +0.18(+0.52%)
Jul 19, 2005 33.93 34.29 33.60 34.25 10,092,058 +0.56(+1.67%)
Jul 18, 2005 33.76 33.99 33.60 33.69 10,392,651 -0.19(-0.55%)
Jul 15, 2005 33.97 34.05 33.55 33.88 10,372,746 -0.09(-0.26%)
Jul 14, 2005 34.36 34.69 33.66 33.97 17,021,774 -0.39(-1.13%)
Jul 13, 2005 34.39 34.54 34.12 34.36 9,313,391 -0.02(-0.07%)
Jul 12, 2005 34.36 34.67 34.08 34.38 8,945,719 +0.13(+0.37%)
Jul 11, 2005 34.29 34.40 33.94 34.25 7,665,728 -0.04(-0.10%)
Jul 08, 2005 34.68 34.83 34.00 34.29 8,856,394 -0.26(-0.76%)
Jul 07, 2005 33.89 34.57 33.70 34.55 12,350,777 +0.38(+1.12%)
Jul 06, 2005 35.15 35.27 34.08 34.17 11,326,717 -0.84(-2.39%)
Jul 05, 2005 34.24 35.01 34.15 35.01 10,398,004 +0.95(+2.79%)
Jul 01, 2005 33.69 34.22 33.54 34.06 9,759,180 +0.63(+1.88%)
Jun 30, 2005 33.87 33.91 33.09 33.43 23,629,486 -0.50(-1.48%)
Jun 29, 2005 34.08 34.24 33.66 33.93 14,481,531 -0.14(-0.42%)
Jun 28, 2005 34.36 34.72 33.97 34.08 11,910,006 -0.15(-0.44%)
Jun 27, 2005 34.00 34.55 34.00 34.23 11,670,802 +0.33(+0.99%)
Jun 24, 2005 33.92 34.55 33.89 33.89 15,486,855 -0.38(-1.12%)
Jun 23, 2005 34.84 35.48 34.23 34.27 29,196,076 -0.56(-1.61%)
Jun 22, 2005 35.24 35.55 34.50 34.83 20,040,760 -0.30(-0.87%)
Jun 21, 2005 35.33 35.56 35.00 35.14 16,174,859 -0.33(-0.94%)
Jun 20, 2005 35.35 35.53 34.98 35.47 10,249,464 +0.22(+0.63%)
Jun 17, 2005 35.12 35.46 34.97 35.25 23,638,686 +0.63(+1.81%)
Jun 16, 2005 34.09 34.67 33.96 34.63 10,941,482 +0.65(+1.90%)
Jun 15, 2005 33.62 34.03 33.56 33.98 12,130,977 +0.42(+1.26%)
Jun 14, 2005 33.48 33.75 33.35 33.56 8,123,895 +0.07(+0.21%)
Jun 13, 2005 33.66 33.72 33.34 33.48 9,011,626 -0.17(-0.52%)
Jun 10, 2005 33.48 33.71 33.20 33.66 14,279,629 +0.17(+0.52%)
Jun 09, 2005 32.91 33.80 32.72 33.48 14,679,752 +0.71(+2.15%)
Jun 08, 2005 32.76 33.29 32.50 32.78 12,367,504 +0.03(+0.09%)
Jun 07, 2005 32.80 33.17 32.72 32.75 10,771,530 -0.04(-0.13%)
Jun 06, 2005 33.30 33.30 32.64 32.79 8,276,116 -0.13(-0.38%)
Jun 03, 2005 32.86 33.02 32.61 32.92 11,136,525 +0.05(+0.16%)
Jun 02, 2005 32.72 32.93 32.43 32.86 8,285,149 +0.13(+0.40%)
Jun 01, 2005 32.25 32.88 32.16 32.73 12,401,294 +0.58(+1.80%)
May 31, 2005 32.74 32.78 32.15 32.15 14,181,940 -0.48(-1.47%)
May 27, 2005 32.14 32.69 32.14 32.63 9,755,165 +0.51(+1.60%)
May 26, 2005 31.98 32.14 31.89 32.11 8,712,872 +0.24(+0.75%)
May 25, 2005 31.62 32.03 31.39 31.88 11,003,206 +0.40(+1.27%)
May 24, 2005 31.48 31.64 31.33 31.48 9,226,073 +0.05(+0.15%)
May 23, 2005 31.15 31.51 30.94 31.43 14,126,907 +0.51(+1.64%)
May 20, 2005 31.21 31.25 30.86 30.92 9,535,198 -0.26(-0.84%)
May 19, 2005 30.91 31.22 30.79 31.18 12,509,187 +0.42(+1.38%)
May 18, 2005 30.86 31.25 30.60 30.76 16,523,461 -0.01(-0.04%)
May 17, 2005 30.16 30.81 29.78 30.77 14,832,307 +0.57(+1.90%)
May 16, 2005 30.66 30.66 29.92 30.20 21,394,854 -0.46(-1.50%)
May 13, 2005 31.39 31.39 30.47 30.66 16,539,854 -0.46(-1.48%)
May 12, 2005 31.92 31.92 30.81 31.12 16,003,067 -0.81(-2.53%)
May 11, 2005 31.67 31.99 31.53 31.92 10,495,860 +0.25(+0.79%)
May 10, 2005 31.96 32.15 31.54 31.67 11,030,807 -0.28(-0.88%)
May 09, 2005 31.80 32.02 31.58 31.95 20,138,114 +0.42(+1.35%)
May 06, 2005 32.50 33.67 31.48 31.53 12,352,951 -0.33(-1.05%)
May 05, 2005 31.80 32.13 31.56 31.86 11,710,949 +0.17(+0.55%)
May 04, 2005 31.52 31.83 31.36 31.69 16,719,842 +0.21(+0.66%)
May 03, 2005 31.71 31.81 31.32 31.48 19,140,150 -0.33(-1.03%)
May 02, 2005 31.06 31.81 30.71 31.81 17,680,672 +0.72(+2.33%)
Apr 29, 2005 30.61 31.09 30.28 31.09 23,779,532 +0.51(+1.66%)
Apr 28, 2005 30.90 31.22 30.50 30.58 17,120,466 -0.51(-1.63%)
Apr 27, 2005 32.06 32.10 31.00 31.09 15,179,571 -0.97(-3.02%)
Apr 26, 2005 32.50 32.63 32.05 32.05 10,297,639 -0.45(-1.38%)
Apr 25, 2005 32.49 32.76 32.38 32.50 11,162,787 +0.30(+0.93%)
Apr 22, 2005 31.98 32.47 31.62 32.20 13,379,520 +0.31(+0.97%)
Apr 21, 2005 31.27 31.97 31.21 31.89 14,204,188 +0.78(+2.50%)
Apr 20, 2005 31.89 32.10 30.97 31.12 17,202,934 -0.77(-2.42%)
Apr 19, 2005 31.56 32.02 31.49 31.89 16,860,354 +0.44(+1.41%)
Apr 18, 2005 31.24 31.64 30.90 31.45 15,768,882 +0.23(+0.75%)
Apr 15, 2005 32.28 32.28 30.90 31.21 22,731,886 -0.93(-2.90%)
Apr 14, 2005 32.56 32.83 32.05 32.14 17,998,496 -0.30(-0.92%)
Apr 13, 2005 33.27 33.44 32.37 32.44 22,575,316 -0.88(-2.64%)
Apr 12, 2005 33.78 33.98 33.26 33.32 16,389,641 -0.68(-1.99%)
Apr 11, 2005 33.90 34.12 33.81 34.00 11,820,514 +0.11(+0.32%)
Apr 08, 2005 34.56 34.70 33.88 33.89 10,863,866 -0.76(-2.19%)
Apr 07, 2005 34.53 34.88 34.25 34.65 19,566,868 +0.44(+1.28%)
Apr 06, 2005 33.31 34.34 33.31 34.21 17,996,990 +0.91(+2.73%)
Apr 05, 2005 34.08 34.23 33.14 33.30 26,086,260 -0.76(-2.23%)
Apr 04, 2005 34.79 35.33 33.93 34.06 42,680,980 -1.39(-3.93%)
Apr 01, 2005 35.38 35.52 35.07 35.46 12,270,652 +0.60(+1.71%)
Mar 31, 2005 35.09 35.42 34.55 34.86 15,932,812 +0.03(+0.09%)
Mar 30, 2005 34.74 34.90 33.92 34.83 17,311,496 +0.22(+0.64%)
Mar 29, 2005 34.83 35.39 34.55 34.61 10,344,476 -0.24(-0.69%)
Mar 28, 2005 34.86 35.08 34.56 34.85 8,623,380 +0.05(+0.14%)
Mar 24, 2005 35.07 35.46 34.46 34.80 12,559,035 -0.13(-0.36%)
Mar 23, 2005 35.18 35.27 34.62 34.92 14,937,523 -0.45(-1.27%)
Mar 22, 2005 35.89 36.38 35.32 35.37 11,717,807 -0.51(-1.42%)
Mar 21, 2005 36.23 36.24 35.58 35.88 9,317,740 -0.22(-0.60%)
Mar 18, 2005 35.55 36.15 35.49 36.10 19,587,276 +0.56(+1.56%)
Mar 17, 2005 35.63 35.72 35.07 35.54 11,340,768 +0.50(+1.43%)
Mar 16, 2005 34.77 35.42 34.44 35.04 12,461,513 +0.26(+0.76%)
Mar 15, 2005 35.50 35.63 34.69 34.77 11,370,543 -0.46(-1.31%)
Mar 14, 2005 34.96 35.25 34.43 35.24 12,896,931 +0.38(+1.10%)
Mar 11, 2005 34.82 35.52 34.66 34.85 15,504,419 -0.11(-0.32%)
Mar 10, 2005 35.62 35.62 34.54 34.97 24,597,342 -0.76(-2.13%)
Mar 09, 2005 36.77 37.12 35.66 35.73 18,220,136 -1.04(-2.83%)
Mar 08, 2005 36.57 37.00 36.51 36.77 12,313,474 +0.06(+0.16%)
Mar 07, 2005 36.80 36.95 36.31 36.71 9,651,287 -0.19(-0.50%)
Mar 04, 2005 36.51 37.02 36.23 36.89 12,683,153 +0.31(+0.85%)
Mar 03, 2005 36.76 36.81 36.32 36.58 13,009,173 -0.23(-0.62%)
Mar 02, 2005 36.43 36.99 36.38 36.81 11,641,529 +0.38(+1.03%)
Mar 01, 2005 37.11 37.14 36.31 36.43 12,392,930 -0.68(-1.84%)
Feb 28, 2005 37.20 37.54 36.01 37.11 15,640,916 +0.08(+0.23%)
Feb 25, 2005 36.56 37.75 36.56 37.03 14,778,110 +0.47(+1.28%)
Feb 24, 2005 36.05 36.61 35.81 36.56 10,263,180 +0.60(+1.66%)
Feb 23, 2005 35.50 36.01 35.47 35.96 7,517,188 +0.49(+1.38%)
Feb 22, 2005 35.84 36.51 35.47 35.47 14,036,243 -0.23(-0.65%)
Feb 18, 2005 35.06 36.01 34.97 35.71 10,994,675 +0.67(+1.91%)
Feb 17, 2005 35.61 35.79 34.94 35.04 10,650,088 -0.53(-1.50%)
Feb 16, 2005 34.77 35.63 34.75 35.57 8,825,448 +0.80(+2.29%)
Feb 15, 2005 34.82 34.88 34.53 34.77 6,726,477 +0.04(+0.10%)
Feb 14, 2005 34.53 34.89 34.49 34.74 8,460,454 -0.03(-0.09%)
Feb 11, 2005 34.37 35.03 34.34 34.77 10,405,197 +0.45(+1.32%)
Feb 10, 2005 34.08 34.48 33.66 34.31 11,973,905 +0.74(+2.21%)
Feb 09, 2005 33.76 33.93 33.42 33.57 9,116,173 -0.26(-0.78%)
Feb 08, 2005 33.63 33.93 33.51 33.84 7,769,439 +0.20(+0.60%)
Feb 07, 2005 33.93 33.96 33.50 33.63 8,530,877 -0.29(-0.85%)
Feb 04, 2005 33.67 33.93 33.34 33.92 9,032,368 +0.30(+0.89%)
Feb 03, 2005 33.20 33.63 33.02 33.62 8,368,954 +0.42(+1.28%)
Feb 02, 2005 32.99 33.40 32.99 33.20 8,325,462 +0.23(+0.69%)
Feb 01, 2005 32.67 32.98 32.66 32.97 10,656,110 +0.45(+1.38%)
Jan 31, 2005 32.12 32.61 31.86 32.52 10,307,174 +0.41(+1.27%)
Jan 28, 2005 32.32 32.34 31.82 32.11 8,042,934 -0.20(-0.63%)
Jan 27, 2005 32.01 32.40 31.92 32.32 7,497,951 +0.31(+0.97%)
Jan 26, 2005 31.94 32.14 31.76 32.01 9,135,577 +0.30(+0.94%)
Jan 25, 2005 31.52 31.72 31.33 31.71 7,702,194 +0.28(+0.89%)
Jan 24, 2005 31.27 31.75 31.25 31.43 8,348,881 +0.35(+1.14%)
Jan 21, 2005 31.09 31.38 31.07 31.07 7,115,392 +0.01(+0.04%)
Jan 20, 2005 31.50 31.50 30.98 31.06 9,270,234 -0.44(-1.39%)
Jan 19, 2005 31.75 31.77 31.49 31.50 7,932,532 -0.24(-0.75%)
Jan 18, 2005 31.42 31.74 31.31 31.74 11,208,788 +0.47(+1.51%)
Jan 14, 2005 31.15 31.36 31.04 31.27 7,591,792 +0.14(+0.46%)
Jan 13, 2005 31.43 32.00 31.09 31.12 10,168,502 -0.26(-0.82%)
Jan 12, 2005 30.73 31.39 30.69 31.38 9,178,734 +0.65(+2.12%)
Jan 11, 2005 30.79 30.90 30.55 30.73 7,860,938 +0.01(+0.04%)
Jan 10, 2005 30.63 31.08 30.58 30.72 8,664,195 +0.14(+0.45%)
Jan 07, 2005 30.93 30.93 30.37 30.58 8,522,847 -0.35(-1.12%)
Jan 06, 2005 30.37 31.06 30.25 30.93 9,785,107 +0.51(+1.67%)
Jan 05, 2005 30.29 30.64 30.18 30.42 9,277,761 +0.20(+0.65%)
Jan 04, 2005 30.48 30.76 30.13 30.22 11,973,069 -0.21(-0.69%)
Jan 03, 2005 31.36 31.37 30.39 30.43 12,293,903 -0.96(-3.07%)
Dec 31, 2004 31.44 31.53 31.36 31.39 3,853,020 -0.01(-0.02%)
Dec 30, 2004 31.64 31.64 31.40 31.40 5,366,194 -0.25(-0.77%)
Dec 29, 2004 31.36 31.64 31.21 31.64 7,077,755 +0.29(+0.93%)
Dec 28, 2004 31.28 31.52 31.28 31.35 7,421,506 +0.26(+0.83%)
Dec 27, 2004 31.49 31.59 31.09 31.09 7,986,228 -0.39(-1.25%)
Dec 23, 2004 31.27 31.55 31.27 31.49 4,925,590 +0.22(+0.71%)
Dec 22, 2004 31.64 31.66 30.94 31.27 7,328,668 -0.29(-0.91%)
Dec 21, 2004 31.42 31.63 31.33 31.55 8,036,745 +0.13(+0.42%)
Dec 20, 2004 31.05 31.46 31.05 31.42 8,432,017 +0.50(+1.62%)
Dec 17, 2004 30.49 31.12 30.48 30.92 14,955,254 -0.15(-0.48%)
Dec 16, 2004 31.18 31.33 30.93 31.07 8,554,630 -0.42(-1.35%)
Dec 15, 2004 31.70 31.92 31.49 31.49 11,665,450 -0.24(-0.75%)
Dec 14, 2004 31.68 32.08 31.60 31.73 8,642,616 -0.34(-1.06%)
Dec 13, 2004 31.56 32.07 31.56 32.07 9,502,914 +0.63(+2.00%)
Dec 10, 2004 31.55 32.21 31.40 31.45 8,031,894 -0.11(-0.34%)
Dec 09, 2004 31.50 31.57 31.10 31.55 7,693,329 +0.05(+0.17%)
Dec 08, 2004 30.97 31.53 30.74 31.50 9,266,721 +0.33(+1.07%)
Dec 07, 2004 31.57 31.75 31.15 31.16 8,590,092 -0.41(-1.29%)
Dec 06, 2004 31.48 31.61 31.28 31.57 7,845,716 +0.13(+0.42%)
Dec 03, 2004 31.28 31.65 31.21 31.44 10,564,610 +0.07(+0.21%)
Dec 02, 2004 31.62 31.72 31.12 31.37 14,989,044 -0.60(-1.87%)
Dec 01, 2004 32.69 32.82 31.97 31.97 13,903,260 -0.67(-2.05%)
Nov 30, 2004 32.73 32.86 32.64 32.64 8,544,928 -0.04(-0.11%)
Nov 29, 2004 32.88 32.93 32.46 32.68 6,929,884 -0.11(-0.33%)
Nov 26, 2004 32.70 33.01 32.70 32.78 4,133,876 +0.16(+0.48%)
Nov 24, 2004 32.73 32.78 32.43 32.63 7,165,240 +0.01(+0.04%)
Nov 23, 2004 32.76 32.93 32.58 32.62 9,618,334 -0.14(-0.44%)
Nov 22, 2004 32.34 32.80 32.26 32.76 8,913,603 +0.54(+1.67%)
Nov 19, 2004 32.15 32.34 31.90 32.22 8,907,079 +0.19(+0.58%)
Nov 18, 2004 31.95 32.07 31.73 32.04 6,609,886 +0.11(+0.36%)
Nov 17, 2004 31.51 31.95 31.51 31.92 7,984,388 +0.51(+1.64%)
Nov 16, 2004 31.64 31.68 31.36 31.41 9,013,131 -0.26(-0.81%)
Nov 15, 2004 32.31 32.36 31.49 31.67 12,533,609 -0.96(-2.93%)
Nov 12, 2004 31.55 32.62 31.54 32.62 9,960,746 +0.99(+3.12%)
Nov 11, 2004 31.48 31.71 31.42 31.64 8,179,598 +0.16(+0.51%)
Nov 10, 2004 31.39 31.60 30.97 31.48 14,117,707 -0.07(-0.23%)
Nov 09, 2004 31.72 31.86 31.50 31.55 10,750,621 -0.35(-1.11%)
Nov 08, 2004 32.58 32.58 31.87 31.90 9,778,584 -0.70(-2.15%)
Nov 05, 2004 32.52 32.72 32.34 32.60 9,758,176 +0.09(+0.28%)
Nov 04, 2004 31.97 32.53 31.93 32.51 9,464,608 +0.72(+2.28%)
Nov 03, 2004 31.56 31.98 31.40 31.79 11,492,989 +0.64(+2.05%)
Nov 02, 2004 31.42 31.73 31.12 31.15 9,819,231 -0.51(-1.61%)
Nov 01, 2004 31.72 32.01 31.44 31.65 11,778,026 -0.07(-0.21%)
Oct 29, 2004 31.09 31.78 31.03 31.72 10,443,336 +0.35(+1.12%)
Oct 28, 2004 31.62 32.04 31.16 31.37 10,834,091 -0.30(-0.94%)
Oct 27, 2004 32.25 32.37 31.48 31.67 9,957,568 -0.59(-1.82%)
Oct 26, 2004 31.95 32.27 31.70 32.25 7,360,116 +0.30(+0.95%)
Oct 25, 2004 31.95 32.12 31.65 31.95 6,947,280 +0.06(+0.19%)
Oct 22, 2004 32.01 32.26 31.82 31.89 6,895,592 -0.03(-0.09%)
Oct 21, 2004 32.07 32.16 31.70 31.92 7,296,886 +0.01(+0.04%)
Oct 20, 2004 31.53 32.01 31.45 31.91 7,907,441 +0.37(+1.18%)
Oct 19, 2004 31.33 31.59 31.33 31.53 10,427,277 -0.10(-0.30%)
Oct 18, 2004 31.89 32.09 31.59 31.63 8,359,419 -0.29(-0.92%)
Oct 15, 2004 31.98 32.13 31.85 31.92 10,147,426 +0.01(+0.02%)
Oct 14, 2004 32.29 32.32 31.87 31.92 8,259,723 +0.05(+0.15%)
Oct 13, 2004 32.28 32.37 31.76 31.87 12,108,395 -0.69(-2.13%)
Oct 12, 2004 32.63 32.92 32.51 32.56 8,557,473 -0.26(-0.80%)
Oct 11, 2004 33.12 33.15 32.64 32.83 5,973,403 -0.23(-0.69%)
Oct 08, 2004 32.85 33.25 32.75 33.05 9,701,971 +0.04(+0.13%)
Oct 07, 2004 33.00 33.52 32.86 33.01 9,892,163 -0.11(-0.34%)
Oct 06, 2004 32.61 33.20 32.59 33.12 11,633,166 +0.57(+1.76%)
Oct 05, 2004 32.28 32.62 32.25 32.55 8,793,332 +0.35(+1.10%)
Oct 04, 2004 32.11 32.30 31.92 32.20 7,987,900 -0.04(-0.11%)
Oct 01, 2004 32.05 32.44 31.92 32.23 9,455,742 +0.17(+0.52%)
Sep 30, 2004 32.06 32.21 31.79 32.07 9,749,645 +0.01(+0.02%)
Sep 29, 2004 32.29 32.40 31.99 32.06 14,677,912 -0.26(-0.81%)
Sep 28, 2004 32.28 32.58 32.21 32.32 12,361,817 +0.22(+0.69%)
Sep 27, 2004 31.70 32.15 31.53 32.10 10,235,580 +0.52(+1.65%)
Sep 24, 2004 31.43 31.80 31.41 31.58 8,569,852 +0.30(+0.97%)
Sep 23, 2004 31.68 31.68 31.21 31.28 11,182,860 -0.49(-1.54%)
Sep 22, 2004 31.85 31.98 31.65 31.77 14,091,110 -0.23(-0.71%)
Sep 21, 2004 31.21 32.07 31.21 32.00 12,295,074 +0.89(+2.86%)
Sep 20, 2004 31.09 31.38 31.06 31.10 9,923,611 +0.05(+0.17%)
Sep 17, 2004 30.61 31.08 30.61 31.05 11,781,539 +0.58(+1.90%)
Sep 16, 2004 30.51 30.60 30.38 30.47 7,142,323 -0.04(-0.14%)
Sep 15, 2004 30.67 30.76 30.49 30.51 10,206,976 -0.11(-0.35%)
Sep 14, 2004 30.49 30.78 30.42 30.62 10,267,697 +0.17(+0.55%)
Sep 13, 2004 30.40 30.45 30.05 30.45 10,249,631 +0.55(+1.83%)
Sep 10, 2004 30.29 30.32 29.91 29.91 7,400,429 -0.31(-1.02%)
Sep 09, 2004 29.83 30.23 29.83 30.21 5,380,412 +0.38(+1.28%)
Sep 08, 2004 29.82 29.93 29.76 29.83 6,337,227 -0.04(-0.12%)
Sep 07, 2004 29.67 29.92 29.45 29.87 7,772,617 +0.04(+0.15%)
Sep 03, 2004 29.79 29.97 29.69 29.82 5,000,697 +0.04(+0.12%)
Sep 02, 2004 29.53 29.81 29.41 29.79 4,967,075 +0.29(+0.99%)
Sep 01, 2004 29.17 29.56 29.14 29.49 6,080,459 +0.35(+1.20%)
Aug 31, 2004 28.63 29.14 28.61 29.14 5,385,932 +0.60(+2.09%)
Aug 30, 2004 28.69 28.83 28.54 28.55 4,743,093 +0.07(+0.26%)
Aug 27, 2004 28.35 28.61 28.35 28.47 3,677,381 +0.22(+0.78%)
Aug 26, 2004 28.00 28.32 27.99 28.25 3,721,542 +0.21(+0.76%)
Aug 25, 2004 27.89 28.09 27.89 28.04 4,011,096 +0.15(+0.54%)
Aug 24, 2004 27.84 27.91 27.63 27.89 4,393,655 +0.05(+0.19%)
Aug 23, 2004 28.14 28.20 27.80 27.83 5,443,642 -0.32(-1.13%)
Aug 20, 2004 27.97 28.34 27.91 28.15 5,594,023 +0.32(+1.16%)
Aug 19, 2004 28.14 28.22 27.77 27.83 8,000,613 -0.32(-1.14%)
Aug 18, 2004 28.20 28.31 28.05 28.15 7,138,142 +0.01(+0.03%)
Aug 17, 2004 28.59 28.62 28.06 28.14 6,660,403 -0.75(-2.61%)
Aug 16, 2004 28.58 28.92 28.50 28.89 4,389,807 +0.32(+1.11%)
Aug 13, 2004 28.20 28.62 28.20 28.58 4,129,527 +0.37(+1.30%)
Aug 12, 2004 28.33 28.54 28.17 28.21 5,044,356 -0.15(-0.53%)
Aug 11, 2004 28.18 28.38 28.05 28.36 6,397,948 +0.18(+0.64%)
Aug 10, 2004 28.36 28.43 28.07 28.18 4,676,685 -0.11(-0.38%)
Aug 09, 2004 28.12 28.54 28.09 28.29 5,952,494 +0.24(+0.86%)
Aug 06, 2004 28.64 28.74 27.98 28.04 5,743,567 -0.59(-2.07%)
Aug 05, 2004 28.99 29.09 28.61 28.64 5,619,281 -0.24(-0.83%)
Aug 04, 2004 29.49 29.49 28.87 28.87 6,405,810 -0.62(-2.09%)
Aug 03, 2004 28.84 29.55 28.84 29.49 7,822,465 +0.65(+2.26%)
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.