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 (%)
Jul 31, 2006 34.70 34.95 34.46 34.74 17,314,352 -0.14(-0.41%)
Jul 28, 2006 35.01 35.09 34.29 34.88 29,052,292 -0.89(-2.48%)
Jul 27, 2006 36.14 36.16 35.67 35.77 17,547,640 +0.12(+0.34%)
Jul 26, 2006 35.36 35.92 35.25 35.65 15,847,961 +0.29(+0.82%)
Jul 25, 2006 35.08 35.47 34.75 35.36 15,804,409 +0.36(+1.03%)
Jul 24, 2006 34.04 35.19 34.14 35.00 15,846,257 +0.96(+2.82%)
Jul 21, 2006 34.50 34.74 34.01 34.04 19,102,462 -0.46(-1.33%)
Jul 20, 2006 34.88 34.98 34.43 34.50 15,842,848 -0.35(-1.02%)
Jul 19, 2006 34.62 35.03 34.36 34.85 18,868,036 +0.23(+0.67%)
Jul 18, 2006 34.54 34.89 34.22 34.62 16,436,297 +0.36(+1.05%)
Jul 17, 2006 34.70 35.03 34.08 34.26 20,338,782 -0.80(-2.27%)
Jul 14, 2006 34.58 35.27 34.56 35.06 28,270,432 +0.76(+2.22%)
Jul 13, 2006 34.36 34.75 34.27 34.29 19,304,696 +0.04(+0.11%)
Jul 12, 2006 34.62 34.80 34.06 34.26 18,368,130 -0.23(-0.66%)
Jul 11, 2006 34.08 34.61 34.07 34.48 16,617,513 +0.54(+1.60%)
Jul 10, 2006 33.59 34.06 33.48 33.94 11,939,039 +0.31(+0.93%)
Jul 07, 2006 33.88 34.33 33.44 33.63 16,963,282 -0.16(-0.47%)
Jul 06, 2006 33.73 34.12 33.63 33.79 15,970,855 +0.05(+0.16%)
Jul 05, 2006 33.14 33.81 33.03 33.73 18,737,946 +0.60(+1.80%)
Jul 03, 2006 32.88 33.27 32.88 33.14 5,933,162 +0.36(+1.11%)
Jun 30, 2006 32.98 33.11 32.72 32.77 15,893,028 -0.21(-0.62%)
Jun 29, 2006 32.52 33.26 32.49 32.98 18,836,602 +0.58(+1.78%)
Jun 28, 2006 31.87 32.47 31.87 32.40 15,724,500 +0.67(+2.10%)
Jun 27, 2006 31.69 32.42 31.66 31.74 14,481,552 +0.22(+0.70%)
Jun 26, 2006 31.01 31.61 30.90 31.52 11,103,590 +0.51(+1.65%)
Jun 23, 2006 31.03 31.31 30.98 31.00 12,419,819 +0.03(+0.09%)
Jun 22, 2006 30.86 31.14 30.61 30.98 11,914,611 +0.20(+0.65%)
Jun 21, 2006 30.38 31.26 30.36 30.78 15,186,911 +0.41(+1.34%)
Jun 20, 2006 30.50 30.83 30.33 30.37 15,146,199 +0.00(+0.00%)
Jun 19, 2006 31.01 31.01 30.16 30.37 15,414,331 -0.63(-2.04%)
Jun 16, 2006 31.21 31.32 30.68 31.00 23,659,368 -0.38(-1.21%)
Jun 15, 2006 30.79 31.55 30.75 31.39 22,344,086 +0.85(+2.77%)
Jun 14, 2006 30.18 30.55 30.05 30.54 18,912,536 +0.55(+1.85%)
Jun 13, 2006 30.41 30.71 29.94 29.99 27,881,490 -0.43(-1.41%)
Jun 12, 2006 30.57 30.85 30.26 30.41 20,468,870 +0.03(+0.10%)
Jun 09, 2006 30.61 30.80 30.27 30.38 24,363,212 -0.17(-0.57%)
Jun 08, 2006 29.98 30.63 29.26 30.56 28,907,054 +0.36(+1.21%)
Jun 07, 2006 31.00 31.53 30.19 30.19 26,146,400 -0.93(-2.99%)
Jun 06, 2006 31.35 31.54 30.89 31.12 19,986,008 -0.22(-0.71%)
Jun 05, 2006 32.35 32.37 31.33 31.34 16,455,233 -0.74(-2.30%)
Jun 02, 2006 31.90 32.13 31.60 32.08 21,586,652 +0.41(+1.28%)
Jun 01, 2006 31.51 31.79 31.19 31.68 21,779,230 +0.10(+0.32%)
May 31, 2006 30.88 31.60 30.88 31.58 23,298,262 +0.71(+2.29%)
May 30, 2006 31.69 31.73 30.85 30.87 14,811,035 -0.73(-2.31%)
May 26, 2006 31.47 31.65 31.27 31.60 10,084,464 +0.18(+0.57%)
May 25, 2006 30.87 31.55 30.65 31.42 20,981,464 +1.00(+3.28%)
May 24, 2006 30.55 30.90 29.91 30.42 25,171,584 -0.26(-0.86%)
May 23, 2006 31.14 31.47 30.60 30.68 16,075,380 -0.06(-0.21%)
May 22, 2006 30.63 31.03 30.11 30.75 19,289,548 -0.13(-0.43%)
May 19, 2006 31.00 31.32 30.33 30.88 21,600,286 -0.12(-0.39%)
May 18, 2006 31.13 31.50 31.00 31.00 16,700,263 -0.13(-0.41%)
May 17, 2006 31.70 32.18 30.78 31.13 20,845,504 -1.10(-3.41%)
May 16, 2006 32.11 32.65 31.92 32.22 17,877,692 +0.24(+0.76%)
May 15, 2006 31.90 32.53 31.66 31.98 22,755,182 -0.43(-1.34%)
May 12, 2006 33.14 33.17 32.30 32.41 23,242,780 -0.70(-2.12%)
May 11, 2006 33.37 33.61 33.01 33.12 24,584,194 -0.09(-0.27%)
May 10, 2006 33.17 33.25 32.81 33.21 19,554,082 +0.01(+0.03%)
May 09, 2006 32.72 33.37 32.68 33.20 28,784,160 +0.45(+1.37%)
May 08, 2006 32.74 32.93 32.36 32.75 12,310,749 -0.18(-0.55%)
May 05, 2006 33.00 33.22 32.73 32.93 16,411,302 +0.18(+0.56%)
May 04, 2006 32.53 32.98 32.24 32.74 18,623,954 +0.05(+0.16%)
May 03, 2006 33.13 33.13 32.44 32.69 16,444,440 -0.48(-1.43%)
May 02, 2006 32.52 33.24 32.42 33.16 15,915,373 +0.86(+2.66%)
May 01, 2006 32.54 32.74 32.27 32.30 13,683,407 +0.08(+0.25%)
Apr 28, 2006 31.95 32.42 31.90 32.22 16,794,752 +0.55(+1.73%)
Apr 27, 2006 31.50 32.20 31.00 31.68 18,478,716 -0.13(-0.40%)
Apr 26, 2006 31.91 32.63 31.69 31.80 21,355,068 -0.10(-0.31%)
Apr 25, 2006 32.42 32.71 31.72 31.90 17,864,816 -0.31(-0.95%)
Apr 24, 2006 32.52 32.58 32.09 32.21 21,682,278 -0.26(-0.80%)
Apr 21, 2006 31.93 32.48 31.74 32.47 20,736,812 +0.77(+2.42%)
Apr 20, 2006 32.06 32.18 31.36 31.70 16,996,040 -0.52(-1.61%)
Apr 19, 2006 31.94 32.44 31.74 32.22 15,566,575 +0.07(+0.23%)
Apr 18, 2006 31.33 32.19 31.61 32.15 17,455,044 +0.82(+2.61%)
Apr 17, 2006 31.18 31.41 31.16 31.33 9,698,930 +0.29(+0.92%)
Apr 13, 2006 30.98 31.13 30.63 31.04 9,938,090 +0.06(+0.19%)
Apr 12, 2006 31.27 31.56 30.76 30.98 13,514,121 -0.42(-1.33%)
Apr 11, 2006 31.63 31.97 31.31 31.40 14,157,939 -0.14(-0.44%)
Apr 10, 2006 31.23 31.59 31.22 31.54 13,975,019 +0.57(+1.82%)
Apr 07, 2006 31.52 31.52 30.84 30.97 13,028,795 -0.40(-1.28%)
Apr 06, 2006 31.50 31.60 31.14 31.37 9,869,731 -0.05(-0.15%)
Apr 05, 2006 31.11 31.43 30.95 31.42 13,015,540 +0.31(+1.00%)
Apr 04, 2006 30.80 31.24 30.66 31.11 10,974,826 +0.30(+0.98%)
Apr 03, 2006 30.81 31.26 30.75 30.81 13,094,881 +0.20(+0.64%)
Mar 31, 2006 30.77 30.85 30.45 30.61 13,942,828 -0.29(-0.92%)
Mar 30, 2006 31.03 31.31 30.84 30.90 12,784,334 -0.06(-0.20%)
Mar 29, 2006 30.39 31.07 30.39 30.96 13,865,001 +0.41(+1.33%)
Mar 28, 2006 30.88 31.09 30.53 30.56 16,569,416 -0.18(-0.60%)
Mar 27, 2006 30.55 30.85 30.28 30.74 13,815,768 +0.34(+1.11%)
Mar 24, 2006 29.94 30.52 29.92 30.40 18,066,672 +0.50(+1.66%)
Mar 23, 2006 29.92 30.03 29.68 29.91 13,976,912 +0.07(+0.25%)
Mar 22, 2006 29.80 30.23 29.71 29.83 12,116,088 -0.04(-0.14%)
Mar 21, 2006 29.89 30.15 29.65 29.87 11,799,671 -0.09(-0.32%)
Mar 20, 2006 30.10 30.33 29.92 29.97 13,021,600 -0.23(-0.75%)
Mar 17, 2006 30.62 30.65 30.11 30.20 17,772,978 -0.30(-0.97%)
Mar 16, 2006 29.84 30.65 29.72 30.49 21,307,918 +0.65(+2.19%)
Mar 15, 2006 29.84 29.89 29.40 29.84 16,550,291 +0.08(+0.27%)
Mar 14, 2006 29.15 29.82 29.06 29.76 19,185,022 +0.62(+2.12%)
Mar 13, 2006 28.80 29.25 28.65 29.14 20,044,708 +0.58(+2.03%)
Mar 10, 2006 28.60 28.83 28.39 28.56 21,045,278 -0.20(-0.68%)
Mar 09, 2006 29.29 29.36 28.75 28.75 22,204,718 -0.35(-1.22%)
Mar 08, 2006 29.21 29.38 28.60 29.11 26,870,506 -0.11(-0.36%)
Mar 07, 2006 29.49 29.54 29.02 29.21 20,418,502 -0.40(-1.34%)
Mar 06, 2006 29.97 30.03 29.50 29.61 16,310,374 -0.48(-1.58%)
Mar 03, 2006 30.01 30.33 29.93 30.09 17,938,856 -0.02(-0.07%)
Mar 02, 2006 30.23 30.41 29.84 30.11 19,044,328 -0.12(-0.40%)
Mar 01, 2006 29.95 30.25 29.91 30.23 14,035,803 +0.40(+1.35%)
Feb 28, 2006 30.15 30.02 29.70 29.83 16,773,355 -0.33(-1.09%)
Feb 27, 2006 30.44 30.48 30.13 30.15 11,754,035 -0.29(-0.95%)
Feb 24, 2006 30.40 30.61 30.31 30.44 16,018,952 +0.27(+0.89%)
Feb 23, 2006 30.15 30.50 29.99 30.18 17,483,070 -0.05(-0.17%)
Feb 22, 2006 30.58 30.58 30.05 30.23 14,435,727 -0.35(-1.14%)
Feb 21, 2006 30.62 30.84 30.36 30.58 18,188,618 +0.39(+1.28%)
Feb 17, 2006 29.99 30.31 29.73 30.19 20,626,796 +0.46(+1.55%)
Feb 16, 2006 29.63 29.89 29.55 29.73 20,087,314 +0.18(+0.61%)
Feb 15, 2006 29.49 29.77 29.31 29.55 22,610,324 +0.13(+0.43%)
Feb 14, 2006 29.49 29.73 29.26 29.43 23,531,362 -0.48(-1.59%)
Feb 13, 2006 29.91 30.76 29.76 29.90 15,326,658 +0.01(+0.02%)
Feb 10, 2006 30.27 30.84 29.57 29.90 22,970,294 -0.15(-0.51%)
Feb 09, 2006 30.69 31.14 29.96 30.05 21,145,826 -0.52(-1.71%)
Feb 08, 2006 30.49 30.72 30.00 30.57 18,799,678 +0.08(+0.26%)
Feb 07, 2006 30.91 30.91 30.42 30.49 18,800,246 -0.58(-1.87%)
Feb 06, 2006 30.63 31.38 30.63 31.07 18,764,268 +0.71(+2.33%)
Feb 03, 2006 30.69 30.99 30.30 30.37 21,349,766 -0.53(-1.73%)
Feb 02, 2006 31.00 31.18 30.50 30.90 17,312,458 -0.10(-0.32%)
Feb 01, 2006 31.36 31.58 30.95 31.00 21,060,616 -0.36(-1.15%)
Jan 31, 2006 31.90 32.00 31.30 31.36 28,908,758 -0.72(-2.26%)
Jan 30, 2006 32.13 32.13 31.59 32.08 23,906,480 +0.20(+0.61%)
Jan 27, 2006 31.74 32.09 31.58 31.89 31,599,728 +0.08(+0.27%)
Jan 26, 2006 32.48 32.48 31.74 31.80 27,309,438 -0.55(-1.70%)
Jan 25, 2006 32.90 33.03 31.96 32.35 23,569,044 -0.42(-1.27%)
Jan 24, 2006 32.77 33.12 32.64 32.77 15,906,283 -0.08(-0.26%)
Jan 23, 2006 32.26 32.94 31.96 32.85 16,971,802 +0.58(+1.78%)
Jan 20, 2006 32.74 32.97 32.08 32.28 21,189,000 -0.25(-0.78%)
Jan 19, 2006 31.90 32.61 31.80 32.53 14,917,455 +0.37(+1.15%)
Jan 18, 2006 32.73 32.74 31.93 32.16 17,204,902 -0.51(-1.55%)
Jan 17, 2006 32.07 32.69 32.07 32.67 16,572,257 +0.79(+2.48%)
Jan 13, 2006 31.63 32.01 31.55 31.88 11,111,354 +0.25(+0.78%)
Jan 12, 2006 31.69 32.00 31.48 31.63 14,268,524 +0.03(+0.08%)
Jan 11, 2006 31.27 31.69 30.97 31.60 12,216,070 +0.32(+1.01%)
Jan 10, 2006 31.03 31.41 31.03 31.28 13,196,377 +0.15(+0.49%)
Jan 09, 2006 31.42 31.46 30.92 31.13 12,199,027 -0.16(-0.51%)
Jan 06, 2006 31.13 31.46 30.94 31.29 18,195,436 +0.56(+1.82%)
Jan 05, 2006 30.99 31.14 30.55 30.73 16,350,707 -0.38(-1.22%)
Jan 04, 2006 31.20 31.20 30.86 31.11 16,736,809 -0.09(-0.29%)
Jan 03, 2006 30.13 31.21 30.13 31.20 25,177,074 +1.22(+4.07%)
Dec 30, 2005 29.57 30.18 29.54 29.98 11,180,469 +0.16(+0.53%)
Dec 29, 2005 29.96 30.25 29.81 29.82 8,774,294 -0.12(-0.41%)
Dec 28, 2005 29.64 30.08 29.52 29.94 12,622,811 +0.43(+1.45%)
Dec 27, 2005 30.10 30.11 29.28 29.52 18,141,848 -0.65(-2.17%)
Dec 23, 2005 30.16 30.36 29.84 30.17 7,534,754 +0.01(+0.03%)
Dec 22, 2005 30.13 30.33 30.07 30.16 13,466,213 +0.05(+0.16%)
Dec 21, 2005 30.36 30.59 30.03 30.11 20,388,014 +0.08(+0.26%)
Dec 20, 2005 30.19 30.26 29.96 30.03 16,471,897 +0.06(+0.21%)
Dec 19, 2005 30.38 30.56 29.94 29.97 18,117,798 -0.40(-1.32%)
Dec 16, 2005 31.17 31.26 30.34 30.37 18,975,780 -0.80(-2.56%)
Dec 15, 2005 31.31 31.31 30.83 31.17 13,358,847 -0.14(-0.44%)
Dec 14, 2005 31.13 31.37 31.11 31.31 16,741,164 +0.22(+0.71%)
Dec 13, 2005 31.63 31.64 31.02 31.08 14,993,577 -0.38(-1.21%)
Dec 12, 2005 31.24 31.58 31.11 31.46 12,529,836 +0.40(+1.29%)
Dec 09, 2005 31.38 31.38 31.01 31.06 16,263,792 -0.42(-1.34%)
Dec 08, 2005 31.32 31.68 31.28 31.49 18,171,008 +0.17(+0.54%)
Dec 07, 2005 31.72 31.95 31.22 31.32 12,642,504 -0.36(-1.13%)
Dec 06, 2005 31.52 31.94 31.24 31.68 14,150,175 +0.18(+0.57%)
Dec 05, 2005 31.41 31.71 31.29 31.50 14,521,507 +0.24(+0.78%)
Dec 02, 2005 31.09 31.40 30.81 31.25 14,821,261 +0.25(+0.80%)
Dec 01, 2005 30.47 31.07 30.43 31.00 12,574,525 +0.74(+2.44%)
Nov 30, 2005 30.50 30.74 30.21 30.27 14,787,366 -0.03(-0.10%)
Nov 29, 2005 30.36 30.67 30.24 30.30 14,069,508 +0.10(+0.33%)
Nov 28, 2005 30.83 30.86 30.16 30.20 13,133,889 -0.72(-2.32%)
Nov 25, 2005 31.18 31.24 30.91 30.91 4,443,670 -0.09(-0.29%)
Nov 23, 2005 31.16 31.31 30.74 31.00 12,879,013 -0.22(-0.69%)
Nov 22, 2005 31.16 31.28 30.83 31.22 15,458,641 +0.14(+0.46%)
Nov 21, 2005 30.77 31.15 30.75 31.08 15,817,853 +0.39(+1.27%)
Nov 18, 2005 30.63 30.75 30.15 30.69 15,300,905 +0.34(+1.13%)
Nov 17, 2005 30.42 30.67 30.14 30.34 19,662,204 +0.16(+0.54%)
Nov 16, 2005 29.73 30.30 29.66 30.18 16,560,895 +0.24(+0.81%)
Nov 15, 2005 29.90 30.69 29.89 29.94 20,182,750 +0.05(+0.16%)
Nov 14, 2005 30.08 30.32 29.74 29.89 19,795,134 -0.02(-0.05%)
Nov 11, 2005 29.61 30.09 29.60 29.91 21,850,050 +0.21(+0.71%)
Nov 10, 2005 29.91 30.09 29.05 29.70 29,659,184 -0.29(-0.95%)
Nov 09, 2005 30.56 30.76 29.97 29.98 20,766,352 -0.58(-1.88%)
Nov 08, 2005 30.19 30.62 30.13 30.56 9,937,522 +0.24(+0.80%)
Nov 07, 2005 30.64 30.64 30.04 30.31 15,935,823 -0.32(-1.05%)
Nov 04, 2005 31.41 31.41 30.42 30.64 17,757,072 -0.78(-2.47%)
Nov 03, 2005 31.05 31.46 30.88 31.41 16,701,588 +0.51(+1.64%)
Nov 02, 2005 30.39 30.95 30.22 30.90 14,032,015 +0.46(+1.53%)
Nov 01, 2005 30.14 30.62 30.01 30.44 14,220,806 +0.30(+1.00%)
Oct 31, 2005 30.40 30.78 29.79 30.14 21,235,014 -0.16(-0.54%)
Oct 28, 2005 30.02 30.36 28.94 30.30 25,214,758 +0.46(+1.56%)
Oct 27, 2005 30.62 30.75 29.76 29.84 19,679,058 -0.61(-2.01%)
Oct 26, 2005 30.95 31.41 30.37 30.45 24,700,082 -0.53(-1.72%)
Oct 25, 2005 30.60 31.16 30.32 30.98 18,301,854 +0.44(+1.45%)
Oct 24, 2005 29.74 30.59 29.61 30.54 15,303,367 +0.81(+2.72%)
Oct 21, 2005 29.45 30.42 29.31 29.73 22,475,880 +0.29(+0.99%)
Oct 20, 2005 30.69 30.78 29.06 29.44 38,025,980 -1.37(-4.44%)
Oct 19, 2005 30.32 30.89 29.76 30.81 22,997,750 +0.55(+1.83%)
Oct 18, 2005 31.21 31.40 30.25 30.25 19,586,272 -1.40(-4.44%)
Oct 17, 2005 31.68 31.91 31.32 31.66 14,095,640 +0.25(+0.79%)
Oct 14, 2005 31.45 31.55 30.52 31.41 25,083,154 -0.03(-0.10%)
Oct 13, 2005 32.03 32.11 30.86 31.44 26,133,334 -0.75(-2.33%)
Oct 12, 2005 32.19 33.08 32.08 32.19 16,912,534 -0.63(-1.91%)
Oct 11, 2005 31.93 33.16 31.93 32.82 21,850,618 +0.96(+3.02%)
Oct 10, 2005 32.19 32.21 31.58 31.86 13,447,088 -0.35(-1.10%)
Oct 07, 2005 31.88 32.21 31.59 32.21 18,812,554 +0.53(+1.67%)
Oct 06, 2005 32.53 32.72 31.16 31.69 34,576,820 -1.08(-3.29%)
Oct 05, 2005 33.19 33.32 32.53 32.76 21,658,230 -0.42(-1.27%)
Oct 04, 2005 34.04 34.04 33.11 33.19 15,347,677 -0.85(-2.50%)
Oct 03, 2005 34.46 34.59 33.86 34.04 12,805,353 -0.15(-0.43%)
Sep 30, 2005 34.69 34.70 34.18 34.18 12,504,841 -0.55(-1.58%)
Sep 29, 2005 34.32 34.84 34.18 34.73 16,637,964 +0.42(+1.22%)
Sep 28, 2005 34.17 34.33 33.89 34.32 12,220,046 +0.42(+1.25%)
Sep 27, 2005 33.96 34.11 33.58 33.89 11,666,931 -0.03(-0.09%)
Sep 26, 2005 33.33 34.12 33.33 33.93 11,733,774 +0.51(+1.53%)
Sep 23, 2005 33.46 33.62 33.18 33.41 14,727,339 -0.26(-0.78%)
Sep 22, 2005 33.68 34.32 33.16 33.68 14,502,003 -0.26(-0.78%)
Sep 21, 2005 33.82 34.32 33.80 33.94 13,786,418 +0.12(+0.36%)
Sep 20, 2005 33.96 34.20 33.65 33.82 12,434,400 -0.14(-0.42%)
Sep 19, 2005 33.59 34.08 33.59 33.96 14,180,662 +0.49(+1.47%)
Sep 16, 2005 33.23 33.51 33.19 33.47 22,304,132 +0.49(+1.49%)
Sep 15, 2005 33.22 33.31 32.59 32.98 11,463,181 -0.05(-0.16%)
Sep 14, 2005 33.03 33.32 32.93 33.03 16,960,062 +0.09(+0.29%)
Sep 13, 2005 33.46 33.58 32.92 32.94 18,841,904 -0.49(-1.47%)
Sep 12, 2005 33.70 33.75 33.34 33.43 19,909,318 -0.27(-0.80%)
Sep 09, 2005 32.96 33.73 32.96 33.70 17,309,238 +0.92(+2.82%)
Sep 08, 2005 32.66 33.10 32.59 32.77 12,678,104 -0.16(-0.50%)
Sep 07, 2005 32.92 33.46 32.76 32.94 16,597,631 +0.02(+0.05%)
Sep 06, 2005 33.02 33.14 32.57 32.92 13,913,288 +0.02(+0.06%)
Sep 02, 2005 32.90 33.12 32.74 32.90 16,320,221 -0.22(-0.65%)
Sep 01, 2005 33.27 33.33 32.58 33.12 20,689,284 +0.69(+2.13%)
Aug 31, 2005 32.43 32.79 31.84 32.43 25,931,288 +0.45(+1.42%)
Aug 30, 2005 31.47 32.00 31.45 31.97 17,206,418 +0.54(+1.73%)
Aug 29, 2005 31.58 31.72 31.16 31.43 12,992,060 +0.07(+0.22%)
Aug 26, 2005 31.61 31.65 31.35 31.36 10,781,113 -0.24(-0.77%)
Aug 25, 2005 31.47 31.72 31.27 31.60 11,189,559 +0.01(+0.02%)
Aug 24, 2005 31.82 31.89 31.51 31.60 15,668,450 -0.13(-0.40%)
Aug 23, 2005 31.92 32.05 31.46 31.72 12,501,622 -0.14(-0.45%)
Aug 22, 2005 31.90 32.17 31.63 31.87 13,090,905 +0.22(+0.70%)
Aug 19, 2005 31.58 31.84 31.55 31.64 16,856,104 +0.23(+0.74%)
Aug 18, 2005 31.26 31.53 31.00 31.41 16,554,457 -0.08(-0.27%)
Aug 17, 2005 31.89 32.24 31.36 31.50 19,771,654 -0.69(-2.13%)
Aug 16, 2005 32.59 32.76 32.18 32.18 16,905,906 -0.63(-1.92%)
Aug 15, 2005 32.76 32.98 32.72 32.81 13,064,963 -0.08(-0.24%)
Aug 12, 2005 33.05 33.09 32.74 32.89 12,505,598 -0.12(-0.35%)
Aug 11, 2005 33.00 33.34 32.75 33.01 19,176,880 +0.01(+0.03%)
Aug 10, 2005 32.65 33.09 32.41 33.00 28,476,074 +0.67(+2.06%)
Aug 09, 2005 32.48 32.68 32.24 32.33 13,015,351 -0.02(-0.07%)
Aug 08, 2005 32.08 32.84 32.08 32.35 19,414,714 +0.49(+1.52%)
Aug 05, 2005 31.90 32.03 31.75 31.87 12,854,775 -0.04(-0.12%)
Aug 04, 2005 31.87 32.21 31.80 31.90 17,381,952 +0.03(+0.10%)
Aug 03, 2005 31.55 32.05 31.55 31.87 33,434,420 +0.42(+1.33%)
Aug 02, 2005 30.93 31.53 30.84 31.45 28,638,734 +0.60(+1.93%)
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.