Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 32.42 32.78 31.83 32.42 25,937,446 +0.45(+1.42%)
Aug 30, 2005 31.46 32.00 31.44 31.96 17,210,502 +0.54(+1.73%)
Aug 29, 2005 31.57 31.72 31.16 31.42 12,995,144 +0.07(+0.22%)
Aug 26, 2005 31.60 31.64 31.35 31.35 10,783,672 -0.24(-0.77%)
Aug 25, 2005 31.47 31.71 31.27 31.59 11,192,215 +0.01(+0.02%)
Aug 24, 2005 31.82 31.88 31.50 31.59 15,672,169 -0.13(-0.40%)
Aug 23, 2005 31.92 32.04 31.45 31.72 12,504,590 -0.14(-0.45%)
Aug 22, 2005 31.89 32.16 31.62 31.86 13,094,013 +0.22(+0.70%)
Aug 19, 2005 31.57 31.84 31.55 31.64 16,860,106 +0.23(+0.74%)
Aug 18, 2005 31.26 31.53 30.99 31.40 16,558,387 -0.08(-0.27%)
Aug 17, 2005 31.88 32.23 31.36 31.49 19,776,348 -0.69(-2.13%)
Aug 16, 2005 32.59 32.76 32.17 32.17 16,909,920 -0.63(-1.92%)
Aug 15, 2005 32.75 32.97 32.71 32.80 13,068,065 -0.08(-0.24%)
Aug 12, 2005 33.05 33.08 32.73 32.88 12,508,567 -0.12(-0.35%)
Aug 11, 2005 32.99 33.33 32.74 33.00 19,181,432 +0.01(+0.03%)
Aug 10, 2005 32.64 33.08 32.41 32.99 28,482,836 +0.67(+2.06%)
Aug 09, 2005 32.47 32.68 32.23 32.32 13,018,441 -0.02(-0.07%)
Aug 08, 2005 32.07 32.83 32.07 32.34 19,419,322 +0.49(+1.52%)
Aug 05, 2005 31.89 32.02 31.75 31.86 12,857,827 -0.04(-0.12%)
Aug 04, 2005 31.86 32.21 31.79 31.89 17,386,080 +0.03(+0.10%)
Aug 03, 2005 31.55 32.04 31.55 31.86 33,442,358 +0.42(+1.33%)
Aug 02, 2005 30.92 31.52 30.83 31.45 28,645,532 +0.60(+1.93%)
Aug 01, 2005 30.68 30.99 30.51 30.85 13,733,817 +0.22(+0.72%)
Jul 29, 2005 31.24 31.50 30.56 30.63 16,978,484 -0.49(-1.58%)
Jul 28, 2005 31.07 31.19 30.70 31.12 12,926,012 +0.32(+1.05%)
Jul 27, 2005 30.54 30.82 30.39 30.80 11,089,937 +0.25(+0.83%)
Jul 26, 2005 30.88 30.91 30.53 30.54 13,376,792 -0.27(-0.89%)
Jul 25, 2005 30.54 31.10 30.45 30.82 15,728,801 +0.31(+1.00%)
Jul 22, 2005 30.35 30.64 30.24 30.51 12,718,805 +0.43(+1.44%)
Jul 21, 2005 30.32 30.36 29.80 30.08 12,642,097 -0.33(-1.09%)
Jul 20, 2005 30.12 30.57 29.97 30.41 16,018,020 +0.16(+0.52%)
Jul 19, 2005 29.96 30.28 29.67 30.25 11,427,075 +0.50(+1.67%)
Jul 18, 2005 29.82 30.02 29.67 29.76 11,767,433 -0.16(-0.55%)
Jul 15, 2005 30.00 30.07 29.63 29.92 11,744,894 -0.08(-0.26%)
Jul 14, 2005 30.34 30.64 29.73 30.00 19,273,482 -0.34(-1.13%)
Jul 13, 2005 30.37 30.51 30.13 30.34 10,545,403 -0.02(-0.07%)
Jul 12, 2005 30.35 30.62 30.09 30.36 10,129,095 +0.11(+0.37%)
Jul 11, 2005 30.28 30.38 29.98 30.25 8,679,781 -0.03(-0.10%)
Jul 08, 2005 30.63 30.77 30.03 30.28 10,027,953 -0.23(-0.76%)
Jul 07, 2005 29.93 30.53 29.76 30.52 13,984,587 +0.34(+1.12%)
Jul 06, 2005 31.04 31.15 30.10 30.18 12,825,060 -0.74(-2.39%)
Jul 05, 2005 30.24 30.92 30.16 30.92 11,773,494 +0.84(+2.79%)
Jul 01, 2005 29.75 30.22 29.62 30.08 11,050,163 +0.55(+1.88%)
Jun 30, 2005 29.91 29.95 29.22 29.52 26,755,288 -0.44(-1.48%)
Jun 29, 2005 30.09 30.24 29.72 29.97 16,397,205 -0.13(-0.42%)
Jun 28, 2005 30.35 30.66 30.00 30.09 13,485,509 -0.13(-0.44%)
Jun 27, 2005 30.03 30.52 30.03 30.23 13,214,663 +0.30(+0.99%)
Jun 24, 2005 29.96 30.52 29.93 29.93 17,535,518 -0.34(-1.12%)
Jun 23, 2005 30.77 31.34 30.23 30.27 33,058,248 -0.50(-1.61%)
Jun 22, 2005 31.12 31.39 30.47 30.77 22,691,832 -0.27(-0.87%)
Jun 21, 2005 31.20 31.40 30.91 31.03 18,314,534 -0.30(-0.94%)
Jun 20, 2005 31.22 31.38 30.89 31.33 11,605,303 +0.20(+0.63%)
Jun 17, 2005 31.02 31.32 30.88 31.13 26,765,706 +0.55(+1.81%)
Jun 16, 2005 30.11 30.62 29.99 30.58 12,388,865 +0.57(+1.90%)
Jun 15, 2005 29.69 30.06 29.64 30.01 13,735,711 +0.37(+1.26%)
Jun 14, 2005 29.57 29.80 29.45 29.64 9,198,557 +0.06(+0.21%)
Jun 13, 2005 29.72 29.78 29.45 29.57 10,203,720 -0.15(-0.52%)
Jun 10, 2005 29.57 29.77 29.32 29.72 16,168,595 +0.15(+0.52%)
Jun 09, 2005 29.07 29.85 28.90 29.57 16,621,648 +0.62(+2.15%)
Jun 08, 2005 28.93 29.40 28.71 28.95 14,003,527 +0.03(+0.09%)
Jun 07, 2005 28.96 29.30 28.90 28.92 12,196,431 -0.04(-0.13%)
Jun 06, 2005 29.41 29.41 28.83 28.96 9,370,914 -0.11(-0.38%)
Jun 03, 2005 29.02 29.17 28.80 29.07 12,609,709 +0.05(+0.16%)
Jun 02, 2005 28.90 29.08 28.64 29.02 9,381,141 +0.12(+0.40%)
Jun 01, 2005 28.48 29.04 28.41 28.91 14,041,787 +0.51(+1.80%)
May 31, 2005 28.92 28.95 28.39 28.39 16,057,984 -0.42(-1.47%)
May 27, 2005 28.38 28.87 28.38 28.82 11,045,617 +0.45(+1.60%)
May 26, 2005 28.25 28.38 28.16 28.36 9,865,446 +0.21(+0.75%)
May 25, 2005 27.92 28.29 27.72 28.15 12,458,754 +0.35(+1.27%)
May 24, 2005 27.80 27.94 27.67 27.80 10,446,535 +0.04(+0.15%)
May 23, 2005 27.51 27.83 27.33 27.76 15,995,670 +0.45(+1.64%)
May 20, 2005 27.56 27.60 27.25 27.31 10,796,552 -0.23(-0.84%)
May 19, 2005 27.30 27.58 27.19 27.54 14,163,952 +0.37(+1.38%)
May 18, 2005 27.25 27.60 27.03 27.16 18,709,250 -0.01(-0.04%)
May 17, 2005 26.64 27.21 26.30 27.17 16,794,384 +0.51(+1.90%)
May 16, 2005 27.07 27.07 26.43 26.67 24,225,050 -0.41(-1.50%)
May 13, 2005 27.72 27.72 26.91 27.07 18,727,812 -0.41(-1.48%)
May 12, 2005 28.19 28.19 27.21 27.48 18,120,016 -0.71(-2.53%)
May 11, 2005 27.97 28.25 27.85 28.19 11,884,294 +0.22(+0.79%)
May 10, 2005 28.23 28.39 27.86 27.97 12,490,006 -0.25(-0.88%)
May 09, 2005 28.09 28.28 27.89 28.22 22,802,064 +0.37(+1.35%)
May 06, 2005 28.70 29.74 27.80 27.85 13,987,049 -0.30(-1.05%)
May 05, 2005 28.09 28.37 27.88 28.14 13,260,119 +0.15(+0.55%)
May 04, 2005 27.83 28.11 27.69 27.99 18,931,610 +0.18(+0.66%)
May 03, 2005 28.00 28.09 27.66 27.80 21,672,084 -0.29(-1.03%)
May 02, 2005 27.43 28.09 27.12 28.09 20,019,542 +0.64(+2.33%)
Apr 29, 2005 27.03 27.45 26.74 27.45 26,925,182 +0.45(+1.66%)
Apr 28, 2005 27.29 27.57 26.94 27.01 19,385,230 -0.45(-1.63%)
Apr 27, 2005 28.32 28.35 27.38 27.45 17,187,584 -0.86(-3.02%)
Apr 26, 2005 28.71 28.82 28.31 28.31 11,659,852 -0.40(-1.38%)
Apr 25, 2005 28.70 28.93 28.60 28.71 12,639,445 +0.26(+0.93%)
Apr 22, 2005 28.24 28.68 27.93 28.44 15,149,417 +0.27(+0.97%)
Apr 21, 2005 27.62 28.23 27.56 28.17 16,083,174 +0.69(+2.50%)
Apr 20, 2005 28.17 28.35 27.35 27.48 19,478,606 -0.68(-2.42%)
Apr 19, 2005 27.88 28.28 27.81 28.16 19,090,708 +0.39(+1.41%)
Apr 18, 2005 27.59 27.94 27.29 27.77 17,854,852 +0.21(+0.75%)
Apr 15, 2005 28.51 28.51 27.29 27.57 25,738,950 -0.82(-2.90%)
Apr 14, 2005 28.76 28.99 28.31 28.39 20,379,408 -0.26(-0.92%)
Apr 13, 2005 29.39 29.53 28.59 28.65 25,561,670 -0.78(-2.64%)
Apr 12, 2005 29.83 30.01 29.37 29.43 18,557,728 -0.60(-1.99%)
Apr 11, 2005 29.94 30.14 29.86 30.03 13,384,179 +0.09(+0.32%)
Apr 08, 2005 30.52 30.64 29.92 29.93 12,300,982 -0.67(-2.19%)
Apr 07, 2005 30.50 30.81 30.25 30.60 22,155,252 +0.39(+1.28%)
Apr 06, 2005 29.42 30.33 29.42 30.22 20,377,704 +0.80(+2.73%)
Apr 05, 2005 30.09 30.23 29.27 29.41 29,537,054 -0.67(-2.23%)
Apr 04, 2005 30.73 31.20 29.96 30.08 48,326,988 -1.23(-3.93%)
Apr 01, 2005 31.25 31.37 30.98 31.31 13,893,863 +0.53(+1.71%)
Mar 31, 2005 30.99 31.28 30.52 30.79 18,040,468 +0.03(+0.09%)
Mar 30, 2005 30.68 30.82 29.96 30.76 19,601,528 +0.20(+0.64%)
Mar 29, 2005 30.76 31.26 30.52 30.56 11,712,885 -0.21(-0.69%)
Mar 28, 2005 30.79 30.98 30.52 30.78 9,764,115 +0.04(+0.14%)
Mar 24, 2005 30.98 31.31 30.43 30.73 14,220,394 -0.11(-0.36%)
Mar 23, 2005 31.07 31.15 30.57 30.84 16,913,518 -0.40(-1.27%)
Mar 22, 2005 31.69 32.13 31.19 31.24 13,267,885 -0.45(-1.42%)
Mar 21, 2005 32.00 32.01 31.42 31.69 10,550,328 -0.19(-0.60%)
Mar 18, 2005 31.39 31.93 31.34 31.88 22,178,360 +0.49(+1.56%)
Mar 17, 2005 31.47 31.55 30.97 31.39 12,840,970 +0.44(+1.43%)
Mar 16, 2005 30.71 31.28 30.42 30.94 14,109,972 +0.23(+0.76%)
Mar 15, 2005 31.36 31.47 30.64 30.71 12,874,684 -0.41(-1.31%)
Mar 14, 2005 30.88 31.13 30.41 31.12 14,602,988 +0.34(+1.10%)
Mar 11, 2005 30.75 31.37 30.61 30.78 17,555,406 -0.10(-0.32%)
Mar 10, 2005 31.46 31.46 30.50 30.88 27,851,176 -0.67(-2.13%)
Mar 09, 2005 32.47 32.79 31.49 31.55 20,630,366 -0.92(-2.83%)
Mar 08, 2005 32.30 32.68 32.24 32.47 13,942,350 +0.05(+0.16%)
Mar 07, 2005 32.50 32.63 32.07 32.42 10,927,998 -0.16(-0.50%)
Mar 04, 2005 32.24 32.70 32.00 32.58 14,360,931 +0.27(+0.85%)
Mar 03, 2005 32.47 32.51 32.07 32.31 14,730,078 -0.20(-0.62%)
Mar 02, 2005 32.17 32.67 32.13 32.51 13,181,517 +0.33(+1.03%)
Mar 01, 2005 32.78 32.80 32.07 32.17 14,032,316 -0.60(-1.84%)
Feb 28, 2005 32.86 33.16 31.81 32.78 17,709,958 +0.07(+0.23%)
Feb 25, 2005 32.29 33.34 32.29 32.70 16,733,017 +0.41(+1.28%)
Feb 24, 2005 31.84 32.33 31.63 32.29 11,620,835 +0.53(+1.66%)
Feb 23, 2005 31.36 31.80 31.33 31.76 8,511,591 +0.43(+1.38%)
Feb 22, 2005 31.65 32.25 31.33 31.33 15,893,014 -0.21(-0.65%)
Feb 18, 2005 30.97 31.81 30.89 31.54 12,449,095 +0.59(+1.91%)
Feb 17, 2005 31.45 31.61 30.86 30.94 12,058,924 -0.47(-1.50%)
Feb 16, 2005 30.71 31.47 30.69 31.41 9,992,914 +0.70(+2.29%)
Feb 15, 2005 30.75 30.80 30.50 30.71 7,616,282 +0.03(+0.10%)
Feb 14, 2005 30.50 30.82 30.46 30.68 9,579,636 -0.03(-0.09%)
Feb 11, 2005 30.36 30.93 30.33 30.71 11,781,638 +0.40(+1.32%)
Feb 10, 2005 30.09 30.45 29.72 30.31 13,557,861 +0.65(+2.21%)
Feb 09, 2005 29.82 29.96 29.52 29.65 10,322,097 -0.23(-0.78%)
Feb 08, 2005 29.70 29.96 29.59 29.88 8,797,211 +0.18(+0.60%)
Feb 07, 2005 29.96 29.99 29.58 29.70 9,659,375 -0.25(-0.85%)
Feb 04, 2005 29.74 29.96 29.45 29.96 10,227,206 +0.26(+0.89%)
Feb 03, 2005 29.32 29.70 29.16 29.69 9,476,032 +0.37(+1.28%)
Feb 02, 2005 29.14 29.50 29.13 29.32 9,426,788 +0.20(+0.69%)
Feb 01, 2005 28.85 29.12 28.84 29.12 12,065,743 +0.40(+1.38%)
Jan 31, 2005 28.37 28.80 28.14 28.72 11,670,648 +0.36(+1.27%)
Jan 28, 2005 28.55 28.56 28.10 28.36 9,106,886 -0.18(-0.63%)
Jan 27, 2005 28.27 28.62 28.19 28.54 8,489,810 +0.27(+0.97%)
Jan 26, 2005 28.20 28.39 28.05 28.27 10,344,067 +0.26(+0.94%)
Jan 25, 2005 27.84 28.01 27.67 28.00 8,721,071 +0.25(+0.89%)
Jan 24, 2005 27.61 28.04 27.60 27.76 9,453,304 +0.31(+1.14%)
Jan 21, 2005 27.45 27.71 27.44 27.44 8,056,645 +0.01(+0.04%)
Jan 20, 2005 27.82 27.82 27.36 27.43 10,496,537 -0.39(-1.39%)
Jan 19, 2005 28.04 28.06 27.81 27.82 8,981,879 -0.21(-0.75%)
Jan 18, 2005 27.75 28.03 27.66 28.03 12,691,531 +0.42(+1.51%)
Jan 14, 2005 27.51 27.69 27.42 27.61 8,596,065 +0.13(+0.46%)
Jan 13, 2005 27.76 28.26 27.45 27.49 11,513,632 -0.23(-0.82%)
Jan 12, 2005 27.14 27.72 27.11 27.71 10,392,933 +0.58(+2.12%)
Jan 11, 2005 27.19 27.29 26.98 27.14 8,900,815 +0.01(+0.04%)
Jan 10, 2005 27.05 27.45 27.01 27.13 9,810,329 +0.12(+0.45%)
Jan 07, 2005 27.31 27.32 26.82 27.01 9,650,283 -0.31(-1.12%)
Jan 06, 2005 26.82 27.43 26.72 27.31 11,079,520 +0.45(+1.67%)
Jan 05, 2005 26.75 27.06 26.66 26.86 10,505,060 +0.17(+0.65%)
Jan 04, 2005 26.92 27.17 26.61 26.69 13,556,914 -0.18(-0.69%)
Jan 03, 2005 27.70 27.70 26.84 26.87 13,920,190 -0.85(-3.07%)
Dec 31, 2004 27.77 27.85 27.69 27.72 4,362,714 -0.01(-0.02%)
Dec 30, 2004 27.94 27.94 27.73 27.73 6,076,055 -0.22(-0.77%)
Dec 29, 2004 27.69 27.95 27.56 27.95 8,014,029 +0.26(+0.93%)
Dec 28, 2004 27.62 27.83 27.62 27.69 8,403,253 +0.23(+0.83%)
Dec 27, 2004 27.81 27.90 27.46 27.46 9,042,678 -0.35(-1.25%)
Dec 23, 2004 27.61 27.87 27.61 27.81 5,577,167 +0.20(+0.71%)
Dec 22, 2004 27.95 27.96 27.33 27.61 8,298,134 -0.25(-0.91%)
Dec 21, 2004 27.75 27.94 27.67 27.87 9,099,878 +0.12(+0.42%)
Dec 20, 2004 27.42 27.78 27.42 27.75 9,547,438 +0.44(+1.62%)
Dec 17, 2004 26.93 27.49 26.92 27.31 16,933,594 -0.13(-0.48%)
Dec 16, 2004 27.53 27.67 27.31 27.44 9,686,270 -0.37(-1.35%)
Dec 15, 2004 27.99 28.19 27.81 27.81 13,208,602 -0.21(-0.75%)
Dec 14, 2004 27.98 28.34 27.91 28.02 9,785,896 -0.30(-1.06%)
Dec 13, 2004 27.88 28.33 27.87 28.33 10,759,997 +0.55(+2.00%)
Dec 10, 2004 27.87 28.45 27.73 27.77 9,094,385 -0.10(-0.34%)
Dec 09, 2004 27.82 27.88 27.47 27.87 8,711,033 +0.05(+0.17%)
Dec 08, 2004 27.35 27.85 27.15 27.82 10,492,560 +0.30(+1.07%)
Dec 07, 2004 27.88 28.04 27.51 27.52 9,726,424 -0.36(-1.29%)
Dec 06, 2004 27.80 27.91 27.62 27.88 8,883,579 +0.12(+0.42%)
Dec 03, 2004 27.62 27.95 27.56 27.77 11,962,139 +0.06(+0.21%)
Dec 02, 2004 27.93 28.01 27.49 27.71 16,971,854 -0.53(-1.87%)
Dec 01, 2004 28.87 28.99 28.24 28.24 15,742,438 -0.59(-2.05%)
Nov 30, 2004 28.91 29.02 28.83 28.83 9,675,285 -0.03(-0.11%)
Nov 29, 2004 29.04 29.09 28.67 28.86 7,846,596 -0.09(-0.33%)
Nov 26, 2004 28.88 29.15 28.88 28.95 4,680,722 +0.14(+0.48%)
Nov 24, 2004 28.91 28.95 28.64 28.82 8,113,087 +0.01(+0.04%)
Nov 23, 2004 28.93 29.08 28.77 28.81 10,890,685 -0.13(-0.44%)
Nov 22, 2004 28.56 28.96 28.49 28.93 10,092,729 +0.48(+1.67%)
Nov 19, 2004 28.39 28.56 28.17 28.46 10,085,343 +0.16(+0.58%)
Nov 18, 2004 28.21 28.33 28.02 28.29 7,484,268 +0.10(+0.36%)
Nov 17, 2004 27.83 28.22 27.83 28.19 9,040,594 +0.45(+1.64%)
Nov 16, 2004 27.94 27.98 27.70 27.74 10,205,424 -0.23(-0.81%)
Nov 15, 2004 28.54 28.58 27.81 27.97 14,191,604 -0.84(-2.93%)
Nov 12, 2004 27.87 28.81 27.86 28.81 11,278,394 +0.87(+3.12%)
Nov 11, 2004 27.80 28.01 27.75 27.94 9,261,628 +0.14(+0.51%)
Nov 10, 2004 27.72 27.91 27.35 27.80 15,985,253 -0.06(-0.23%)
Nov 09, 2004 28.01 28.14 27.82 27.86 12,172,756 -0.31(-1.11%)
Nov 08, 2004 28.77 28.77 28.15 28.17 11,072,133 -0.62(-2.15%)
Nov 05, 2004 28.72 28.90 28.56 28.79 11,049,026 +0.08(+0.28%)
Nov 04, 2004 28.24 28.73 28.20 28.71 10,716,624 +0.64(+2.28%)
Nov 03, 2004 27.88 28.24 27.73 28.07 13,013,327 +0.56(+2.05%)
Nov 02, 2004 27.75 28.02 27.48 27.51 11,118,158 -0.45(-1.61%)
Nov 01, 2004 28.01 28.27 27.77 27.96 13,336,070 -0.06(-0.21%)
Oct 29, 2004 27.45 28.07 27.41 28.01 11,824,822 +0.31(+1.12%)
Oct 28, 2004 27.93 28.29 27.52 27.70 12,267,268 -0.26(-0.94%)
Oct 27, 2004 28.48 28.58 27.80 27.97 11,274,795 -0.52(-1.82%)
Oct 26, 2004 28.21 28.50 28.00 28.48 8,333,741 +0.27(+0.95%)
Oct 25, 2004 28.22 28.37 27.96 28.21 7,866,294 +0.05(+0.19%)
Oct 22, 2004 28.27 28.49 28.10 28.16 7,807,769 -0.03(-0.09%)
Oct 21, 2004 28.33 28.40 28.00 28.19 8,262,147 +0.01(+0.04%)
Oct 20, 2004 27.85 28.27 27.78 28.18 8,953,469 +0.33(+1.18%)
Oct 19, 2004 27.67 27.90 27.67 27.85 11,806,639 -0.08(-0.30%)
Oct 18, 2004 28.17 28.34 27.90 27.94 9,465,237 -0.26(-0.92%)
Oct 15, 2004 28.25 28.38 28.13 28.19 11,489,768 +0.01(+0.02%)
Oct 14, 2004 28.52 28.54 28.15 28.19 9,352,352 +0.04(+0.15%)
Oct 13, 2004 28.51 28.59 28.05 28.15 13,710,141 -0.61(-2.13%)
Oct 12, 2004 28.82 29.07 28.71 28.76 9,689,490 -0.23(-0.80%)
Oct 11, 2004 29.25 29.28 28.83 28.99 6,763,589 -0.20(-0.69%)
Oct 08, 2004 29.01 29.37 28.92 29.19 10,985,387 +0.04(+0.13%)
Oct 07, 2004 29.14 29.60 29.02 29.15 11,200,738 -0.10(-0.34%)
Oct 06, 2004 28.80 29.32 28.79 29.25 13,172,047 +0.51(+1.76%)
Oct 05, 2004 28.51 28.81 28.48 28.75 9,956,548 +0.31(+1.10%)
Oct 04, 2004 28.36 28.53 28.19 28.44 9,044,572 -0.03(-0.11%)
Oct 01, 2004 28.30 28.65 28.19 28.47 10,706,585 +0.15(+0.52%)
Sep 30, 2004 28.32 28.45 28.08 28.32 11,039,367 +0.01(+0.02%)
Sep 29, 2004 28.52 28.62 28.25 28.32 16,619,564 -0.23(-0.81%)
Sep 28, 2004 28.51 28.77 28.45 28.55 13,997,087 +0.20(+0.69%)
Sep 27, 2004 28.00 28.39 27.85 28.35 11,589,583 +0.46(+1.65%)
Sep 24, 2004 27.76 28.09 27.74 27.89 9,703,506 +0.27(+0.97%)
Sep 23, 2004 27.98 27.98 27.57 27.62 12,662,173 -0.43(-1.54%)
Sep 22, 2004 28.13 28.24 27.96 28.06 15,955,138 -0.20(-0.71%)
Sep 21, 2004 27.57 28.32 27.56 28.26 13,921,515 +0.79(+2.86%)
Sep 20, 2004 27.45 27.71 27.43 27.47 11,236,346 +0.05(+0.17%)
Sep 17, 2004 27.03 27.45 27.03 27.42 13,340,048 +0.51(+1.90%)
Sep 16, 2004 26.95 27.03 26.83 26.91 8,087,138 -0.04(-0.14%)
Sep 15, 2004 27.09 27.17 26.93 26.95 11,557,195 -0.09(-0.35%)
Sep 14, 2004 26.93 27.19 26.86 27.04 11,625,948 +0.15(+0.55%)
Sep 13, 2004 26.85 26.89 26.54 26.89 11,605,493 +13.69(+103.66%)
Sep 10, 2004 13.37 13.39 13.21 13.21 16,758,776 -0.14(-1.02%)
Sep 09, 2004 13.17 13.35 13.17 13.34 12,184,309 +0.17(+1.28%)
Sep 08, 2004 13.17 13.22 13.14 13.17 14,351,082 -0.02(-0.12%)
Sep 07, 2004 13.10 13.21 13.01 13.19 17,601,620 +0.02(+0.15%)
Sep 03, 2004 13.15 13.23 13.11 13.17 11,324,419 +0.02(+0.12%)
Sep 02, 2004 13.04 13.16 12.99 13.15 11,248,278 +0.13(+0.99%)
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.