Skip to main content

Chevron Corp (NY: CVX )

158.04 +1.69 (+1.08%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.54 35.69 35.26 35.32 14,746,935 -0.22(-0.62%)
Jun 29, 2006 35.05 35.84 35.01 35.54 17,478,240 +0.62(+1.78%)
Jun 28, 2006 34.35 34.99 34.35 34.92 14,590,560 +0.72(+2.10%)
Jun 27, 2006 34.15 34.94 34.13 34.21 13,437,245 +0.24(+0.70%)
Jun 26, 2006 33.42 34.06 33.31 33.97 10,302,877 +0.55(+1.65%)
Jun 23, 2006 33.44 33.74 33.39 33.41 11,524,189 +0.03(+0.09%)
Jun 22, 2006 33.26 33.56 32.99 33.39 11,055,414 +0.22(+0.65%)
Jun 21, 2006 32.74 33.69 32.72 33.17 14,091,738 +0.44(+1.34%)
Jun 20, 2006 32.87 33.23 32.69 32.73 14,053,962 +0.00(+0.00%)
Jun 19, 2006 33.42 33.42 32.50 32.73 14,302,758 -0.68(-2.04%)
Jun 16, 2006 33.64 33.76 33.07 33.41 21,953,222 -0.41(-1.21%)
Jun 15, 2006 33.18 34.00 33.14 33.82 20,732,788 +0.91(+2.77%)
Jun 14, 2006 32.53 32.92 32.38 32.91 17,548,696 +0.60(+1.85%)
Jun 13, 2006 32.78 33.10 32.26 32.32 25,870,874 -0.46(-1.41%)
Jun 12, 2006 32.94 33.24 32.61 32.78 18,992,800 +0.03(+0.10%)
Jun 09, 2006 32.99 33.19 32.62 32.74 22,606,310 -0.19(-0.57%)
Jun 08, 2006 32.31 33.01 31.54 32.93 26,822,480 +0.39(+1.21%)
Jun 07, 2006 33.41 33.98 32.53 32.54 24,260,906 -1.00(-2.99%)
Jun 06, 2006 33.78 33.99 33.29 33.54 18,544,758 -0.24(-0.71%)
Jun 05, 2006 34.87 34.88 33.76 33.78 15,268,598 -0.80(-2.30%)
Jun 02, 2006 34.38 34.63 34.05 34.58 20,029,976 +0.44(+1.28%)
Jun 01, 2006 33.96 34.26 33.61 34.14 20,208,666 +0.11(+0.32%)
May 31, 2006 33.28 34.05 33.28 34.03 21,618,156 +0.76(+2.29%)
May 30, 2006 34.15 34.19 33.24 33.27 13,742,968 -0.79(-2.31%)
May 26, 2006 33.92 34.11 33.70 34.05 9,357,243 +0.19(+0.57%)
May 25, 2006 33.27 34.00 33.03 33.86 19,468,428 +1.08(+3.28%)
May 24, 2006 32.92 33.30 32.23 32.78 23,356,386 -0.28(-0.86%)
May 23, 2006 33.56 33.92 32.98 33.07 14,916,137 -0.07(-0.21%)
May 22, 2006 33.01 33.44 32.45 33.14 17,898,522 -0.14(-0.43%)
May 19, 2006 33.41 33.75 32.69 33.28 20,042,626 -0.13(-0.39%)
May 18, 2006 33.55 33.95 33.41 33.41 15,495,958 -0.14(-0.41%)
May 17, 2006 34.16 34.68 33.17 33.55 19,342,274 -1.18(-3.41%)
May 16, 2006 34.60 35.18 34.40 34.73 16,588,479 +0.26(+0.76%)
May 15, 2006 34.38 35.06 34.13 34.47 21,114,240 -0.47(-1.34%)
May 12, 2006 35.71 35.75 34.81 34.93 21,566,674 -0.76(-2.12%)
May 11, 2006 35.96 36.23 35.57 35.69 22,811,356 -0.10(-0.27%)
May 10, 2006 35.75 35.83 35.36 35.79 18,143,978 +0.01(+0.03%)
May 09, 2006 35.26 35.96 35.22 35.78 26,708,450 +0.48(+1.37%)
May 08, 2006 35.29 35.49 34.88 35.29 11,422,984 -0.19(-0.55%)
May 05, 2006 35.56 35.80 35.28 35.49 15,227,835 +0.20(+0.56%)
May 04, 2006 35.06 35.54 34.75 35.29 17,280,926 +0.06(+0.16%)
May 03, 2006 35.71 35.71 34.96 35.23 15,258,583 -0.51(-1.43%)
May 02, 2006 35.04 35.83 34.94 35.74 14,767,668 +0.93(+2.66%)
May 01, 2006 35.07 35.29 34.78 34.81 12,696,656 +0.09(+0.25%)
Apr 28, 2006 34.43 34.94 34.38 34.73 15,583,633 +0.59(+1.73%)
Apr 27, 2006 33.95 34.71 33.41 34.14 17,146,160 -0.14(-0.40%)
Apr 26, 2006 34.39 35.17 34.15 34.27 19,815,090 -0.11(-0.31%)
Apr 25, 2006 34.94 35.25 34.18 34.38 16,576,531 -0.33(-0.95%)
Apr 24, 2006 35.04 35.11 34.59 34.71 20,118,706 -0.28(-0.80%)
Apr 21, 2006 34.42 35.01 34.21 34.99 19,241,420 +0.83(+2.42%)
Apr 20, 2006 34.55 34.68 33.80 34.17 15,770,406 -0.56(-1.61%)
Apr 19, 2006 34.43 34.96 34.21 34.72 14,444,023 +0.08(+0.23%)
Apr 18, 2006 33.77 34.69 34.06 34.64 16,196,310 +0.88(+2.61%)
Apr 17, 2006 33.60 33.85 33.58 33.76 8,999,512 +0.31(+0.92%)
Apr 13, 2006 33.39 33.55 33.01 33.45 9,221,425 +0.06(+0.19%)
Apr 12, 2006 33.70 34.01 33.15 33.39 12,539,577 -0.45(-1.33%)
Apr 11, 2006 34.09 34.45 33.74 33.84 13,136,968 -0.15(-0.44%)
Apr 10, 2006 33.66 34.05 33.64 33.99 12,967,239 +0.61(+1.82%)
Apr 07, 2006 33.97 33.97 33.23 33.38 12,089,250 -0.43(-1.28%)
Apr 06, 2006 33.95 34.06 33.56 33.81 9,157,996 -0.05(-0.15%)
Apr 05, 2006 33.53 33.87 33.36 33.86 12,076,951 +0.34(+1.00%)
Apr 04, 2006 33.20 33.66 33.04 33.53 10,183,399 +0.32(+0.98%)
Apr 03, 2006 33.21 33.69 33.14 33.20 12,150,571 +0.21(+0.64%)
Mar 31, 2006 33.16 33.25 32.82 32.99 12,937,369 -0.31(-0.92%)
Mar 30, 2006 33.44 33.74 33.24 33.30 11,862,418 -0.07(-0.20%)
Mar 29, 2006 32.75 33.48 32.75 33.37 12,865,155 +0.44(+1.33%)
Mar 28, 2006 33.28 33.51 32.91 32.93 15,374,547 -0.20(-0.60%)
Mar 27, 2006 32.92 33.25 32.63 33.13 12,819,472 +0.36(+1.11%)
Mar 24, 2006 32.27 32.90 32.24 32.77 16,763,831 +0.54(+1.66%)
Mar 23, 2006 32.25 32.37 31.99 32.23 12,968,996 +0.08(+0.25%)
Mar 22, 2006 32.11 32.58 32.01 32.15 11,242,362 -0.05(-0.14%)
Mar 21, 2006 32.21 32.50 31.96 32.20 10,948,762 -0.10(-0.32%)
Mar 20, 2006 32.44 32.69 32.24 32.30 12,082,574 -0.24(-0.75%)
Mar 17, 2006 33.00 33.03 32.45 32.54 16,491,315 -0.32(-0.97%)
Mar 16, 2006 32.16 33.03 32.03 32.86 19,771,340 +0.71(+2.19%)
Mar 15, 2006 32.16 32.21 31.69 32.16 15,356,801 +0.09(+0.27%)
Mar 14, 2006 31.42 32.14 31.32 32.07 17,801,534 +0.67(+2.12%)
Mar 13, 2006 31.04 31.52 30.88 31.41 18,599,226 +0.63(+2.03%)
Mar 10, 2006 30.82 31.08 30.60 30.78 19,527,640 -0.21(-0.68%)
Mar 09, 2006 31.57 31.64 30.99 30.99 20,603,470 -0.38(-1.22%)
Mar 08, 2006 31.48 31.66 30.82 31.37 24,932,794 -0.11(-0.36%)
Mar 07, 2006 31.79 31.84 31.27 31.48 18,946,064 -0.43(-1.34%)
Mar 06, 2006 32.30 32.36 31.79 31.91 15,134,185 -0.51(-1.58%)
Mar 03, 2006 32.34 32.69 32.25 32.42 16,645,231 -0.02(-0.07%)
Mar 02, 2006 32.58 32.78 32.16 32.45 17,670,986 -0.13(-0.40%)
Mar 01, 2006 32.28 32.61 32.23 32.58 13,023,639 +0.43(+1.35%)
Feb 28, 2006 32.50 32.35 32.00 32.15 15,563,779 -0.35(-1.09%)
Feb 27, 2006 32.81 32.85 32.47 32.50 10,906,417 -0.31(-0.95%)
Feb 24, 2006 32.76 32.99 32.67 32.81 14,863,778 +0.29(+0.89%)
Feb 23, 2006 32.50 32.87 32.32 32.52 16,222,314 -0.06(-0.17%)
Feb 22, 2006 32.95 32.95 32.39 32.58 13,394,724 -0.38(-1.14%)
Feb 21, 2006 33.00 33.24 32.72 32.95 16,876,984 +0.42(+1.28%)
Feb 17, 2006 32.32 32.66 32.04 32.54 19,139,336 +0.50(+1.55%)
Feb 16, 2006 31.93 32.21 31.85 32.04 18,638,758 +0.19(+0.61%)
Feb 15, 2006 31.79 32.08 31.59 31.85 20,979,826 +0.14(+0.43%)
Feb 14, 2006 31.79 32.04 31.54 31.71 21,834,446 -0.51(-1.59%)
Feb 13, 2006 32.23 33.15 32.07 32.22 14,221,407 +0.01(+0.02%)
Feb 10, 2006 32.62 33.23 31.87 32.22 21,313,838 -0.17(-0.51%)
Feb 09, 2006 33.08 33.56 32.29 32.38 19,620,938 -0.56(-1.71%)
Feb 08, 2006 32.86 33.11 32.33 32.95 17,443,978 +0.09(+0.26%)
Feb 07, 2006 33.32 33.32 32.78 32.86 17,444,504 -0.63(-1.87%)
Feb 06, 2006 33.01 33.82 33.01 33.49 17,411,122 +0.76(+2.33%)
Feb 03, 2006 33.08 33.40 32.65 32.73 19,810,170 -0.57(-1.73%)
Feb 02, 2006 33.41 33.61 32.87 33.30 16,064,006 -0.11(-0.32%)
Feb 01, 2006 33.80 34.03 33.35 33.41 19,541,872 -0.39(-1.15%)
Jan 31, 2006 34.38 34.49 33.73 33.80 26,824,062 -0.78(-2.26%)
Jan 30, 2006 34.63 34.63 34.04 34.58 22,182,514 +0.21(+0.61%)
Jan 27, 2006 34.21 34.58 34.03 34.36 29,320,978 +0.09(+0.27%)
Jan 26, 2006 35.00 35.00 34.21 34.27 25,340,074 -0.59(-1.70%)
Jan 25, 2006 35.46 35.60 34.45 34.87 21,869,412 -0.45(-1.27%)
Jan 24, 2006 35.32 35.70 35.17 35.32 14,759,234 -0.09(-0.26%)
Jan 23, 2006 34.77 35.50 34.44 35.41 15,747,916 +0.62(+1.78%)
Jan 20, 2006 35.29 35.53 34.58 34.79 19,661,000 -0.27(-0.78%)
Jan 19, 2006 34.38 35.14 34.27 35.06 13,841,713 +0.40(+1.15%)
Jan 18, 2006 35.28 35.29 34.41 34.66 15,964,206 -0.55(-1.55%)
Jan 17, 2006 34.56 35.23 34.56 35.21 15,377,182 +0.85(+2.49%)
Jan 13, 2006 34.09 34.50 34.01 34.35 10,310,081 +0.27(+0.78%)
Jan 12, 2006 34.15 34.48 33.93 34.09 13,239,579 +0.03(+0.08%)
Jan 11, 2006 33.70 34.15 33.38 34.06 11,335,133 +0.34(+1.01%)
Jan 10, 2006 33.44 33.85 33.44 33.72 12,244,748 +0.17(+0.49%)
Jan 09, 2006 33.86 33.91 33.32 33.55 11,319,320 -0.17(-0.51%)
Jan 06, 2006 33.55 33.90 33.35 33.72 16,883,310 +0.60(+1.82%)
Jan 05, 2006 33.40 33.56 32.92 33.12 15,171,610 -0.41(-1.22%)
Jan 04, 2006 33.62 33.62 33.26 33.53 15,529,868 -0.10(-0.29%)
Jan 03, 2006 32.48 33.64 32.48 33.62 23,361,482 +1.31(+4.07%)
Dec 30, 2005 31.87 32.52 31.84 32.31 10,374,213 +0.17(+0.53%)
Dec 29, 2005 32.29 32.61 32.12 32.14 8,141,553 -0.13(-0.41%)
Dec 28, 2005 31.95 32.42 31.81 32.27 11,712,543 +0.46(+1.45%)
Dec 27, 2005 32.44 32.45 31.55 31.81 16,833,586 -0.71(-2.17%)
Dec 23, 2005 32.50 32.72 32.16 32.52 6,991,401 +0.01(+0.04%)
Dec 22, 2005 32.47 32.69 32.41 32.50 12,495,125 +0.05(+0.16%)
Dec 21, 2005 32.71 32.97 32.37 32.45 18,917,776 +0.09(+0.26%)
Dec 20, 2005 32.54 32.61 32.29 32.37 15,284,060 +0.07(+0.21%)
Dec 19, 2005 32.74 32.94 32.26 32.30 16,811,270 -0.43(-1.32%)
Dec 16, 2005 33.60 33.69 32.70 32.73 17,607,382 -0.86(-2.56%)
Dec 15, 2005 33.74 33.74 33.23 33.59 12,395,501 -0.15(-0.44%)
Dec 14, 2005 33.55 33.81 33.52 33.74 15,533,909 +0.24(+0.71%)
Dec 13, 2005 34.09 34.10 33.43 33.50 13,912,346 -0.41(-1.21%)
Dec 12, 2005 33.67 34.03 33.53 33.91 11,626,273 +0.43(+1.29%)
Dec 09, 2005 33.82 33.82 33.42 33.48 15,090,962 -0.46(-1.34%)
Dec 08, 2005 33.76 34.14 33.72 33.93 16,860,644 +0.18(+0.54%)
Dec 07, 2005 34.19 34.43 33.64 33.75 11,730,816 -0.39(-1.13%)
Dec 06, 2005 33.97 34.42 33.66 34.14 13,129,764 +0.19(+0.57%)
Dec 05, 2005 33.85 34.17 33.72 33.94 13,474,318 +0.26(+0.78%)
Dec 02, 2005 33.51 33.84 33.20 33.68 13,752,456 +0.27(+0.80%)
Dec 01, 2005 32.84 33.48 32.79 33.41 11,667,739 +0.80(+2.44%)
Nov 30, 2005 32.87 33.12 32.55 32.62 13,721,005 -0.03(-0.10%)
Nov 29, 2005 32.71 33.05 32.59 32.65 13,054,915 +0.11(+0.33%)
Nov 28, 2005 33.23 33.26 32.50 32.54 12,186,766 -0.77(-2.32%)
Nov 25, 2005 33.61 33.67 33.31 33.32 4,123,224 -0.10(-0.29%)
Nov 23, 2005 33.58 33.74 33.12 33.41 11,950,269 -0.23(-0.69%)
Nov 22, 2005 33.58 33.72 33.23 33.65 14,343,872 +0.15(+0.46%)
Nov 21, 2005 33.16 33.57 33.14 33.49 14,677,181 +0.42(+1.27%)
Nov 18, 2005 33.01 33.14 32.50 33.07 14,197,512 +0.37(+1.13%)
Nov 17, 2005 32.78 33.06 32.49 32.70 18,244,306 +0.18(+0.54%)
Nov 16, 2005 32.04 32.66 31.96 32.53 15,366,640 +0.26(+0.81%)
Nov 15, 2005 32.22 33.07 32.21 32.26 18,727,312 +0.05(+0.16%)
Nov 14, 2005 32.41 32.67 32.05 32.21 18,367,648 -0.02(-0.05%)
Nov 11, 2005 31.91 32.43 31.90 32.23 20,274,378 +0.23(+0.71%)
Nov 10, 2005 32.24 32.43 31.30 32.00 27,520,374 -0.31(-0.95%)
Nov 09, 2005 32.94 33.15 32.30 32.31 19,268,830 -0.62(-1.88%)
Nov 08, 2005 32.53 33.00 32.48 32.93 9,220,898 +0.26(+0.80%)
Nov 07, 2005 33.02 33.02 32.38 32.67 14,786,644 -0.35(-1.05%)
Nov 04, 2005 33.85 33.85 32.78 33.02 16,476,556 -0.84(-2.47%)
Nov 03, 2005 33.46 33.91 33.28 33.85 15,497,187 +0.55(+1.64%)
Nov 02, 2005 32.75 33.36 32.57 33.31 13,020,125 +0.50(+1.53%)
Nov 01, 2005 32.48 33.00 32.34 32.81 13,195,301 +0.32(+1.00%)
Oct 31, 2005 32.76 33.17 32.11 32.48 19,703,694 -0.18(-0.54%)
Oct 28, 2005 32.36 32.72 31.19 32.66 23,396,446 +0.50(+1.56%)
Oct 27, 2005 33.00 33.14 32.08 32.16 18,259,942 -0.66(-2.01%)
Oct 26, 2005 33.35 33.85 32.73 32.82 22,918,886 -0.57(-1.72%)
Oct 25, 2005 32.98 33.59 32.68 33.39 16,982,054 +0.48(+1.45%)
Oct 24, 2005 32.05 32.96 31.91 32.91 14,199,796 +0.87(+2.72%)
Oct 21, 2005 31.74 32.78 31.59 32.04 20,855,078 +0.31(+0.99%)
Oct 20, 2005 33.08 33.17 31.31 31.73 35,283,816 -1.47(-4.44%)
Oct 19, 2005 32.68 33.29 32.07 33.20 21,339,314 +0.60(+1.83%)
Oct 18, 2005 33.64 33.84 32.61 32.61 18,173,848 -1.51(-4.44%)
Oct 17, 2005 34.14 34.39 33.76 34.12 13,079,162 +0.27(+0.79%)
Oct 14, 2005 33.89 34.00 32.90 33.85 23,274,332 -0.03(-0.10%)
Oct 13, 2005 34.52 34.60 33.26 33.89 24,248,782 -0.81(-2.33%)
Oct 12, 2005 34.70 35.65 34.58 34.69 15,692,921 -0.68(-1.91%)
Oct 11, 2005 34.41 35.74 34.41 35.37 20,274,906 +1.04(+3.02%)
Oct 10, 2005 34.69 34.71 34.03 34.34 12,477,379 -0.38(-1.10%)
Oct 07, 2005 34.36 34.72 34.05 34.72 17,455,926 +0.57(+1.67%)
Oct 06, 2005 35.06 35.26 33.59 34.15 32,083,382 -1.16(-3.29%)
Oct 05, 2005 35.76 35.91 35.05 35.31 20,096,392 -0.46(-1.27%)
Oct 04, 2005 36.68 36.69 35.69 35.76 14,240,910 -0.92(-2.50%)
Oct 03, 2005 37.14 37.27 36.49 36.68 11,881,921 -0.16(-0.43%)
Sep 30, 2005 37.39 37.39 36.83 36.84 11,603,080 -0.59(-1.58%)
Sep 29, 2005 36.98 37.55 36.84 37.43 15,438,151 +0.45(+1.22%)
Sep 28, 2005 36.82 36.99 36.52 36.98 11,338,823 +0.46(+1.25%)
Sep 27, 2005 36.60 36.76 36.19 36.53 10,825,594 -0.03(-0.09%)
Sep 26, 2005 35.92 36.77 35.92 36.56 10,887,617 +0.55(+1.53%)
Sep 23, 2005 36.06 36.23 35.75 36.01 13,665,307 -0.28(-0.78%)
Sep 22, 2005 36.29 36.99 35.74 36.29 13,456,220 -0.28(-0.78%)
Sep 21, 2005 36.45 36.99 36.43 36.58 12,792,239 +0.13(+0.36%)
Sep 20, 2005 36.60 36.86 36.26 36.45 11,537,719 -0.15(-0.42%)
Sep 19, 2005 36.20 36.73 36.20 36.60 13,158,052 +0.53(+1.47%)
Sep 16, 2005 35.81 36.11 35.76 36.07 20,695,714 +0.53(+1.49%)
Sep 15, 2005 35.80 35.90 35.13 35.54 10,636,537 -0.06(-0.16%)
Sep 14, 2005 35.59 35.91 35.49 35.60 15,737,022 +0.10(+0.29%)
Sep 13, 2005 36.06 36.19 35.47 35.50 17,483,160 -0.53(-1.47%)
Sep 12, 2005 36.32 36.37 35.94 36.03 18,473,598 -0.29(-0.80%)
Sep 09, 2005 35.53 36.35 35.53 36.32 16,061,019 +1.00(+2.82%)
Sep 08, 2005 35.20 35.67 35.13 35.32 11,763,848 -0.18(-0.50%)
Sep 07, 2005 35.48 36.06 35.31 35.50 15,400,726 +0.02(+0.05%)
Sep 06, 2005 35.58 35.71 35.10 35.48 12,909,960 +0.02(+0.06%)
Sep 02, 2005 35.46 35.69 35.29 35.46 15,143,321 -0.23(-0.65%)
Sep 01, 2005 35.86 35.92 35.12 35.69 19,197,318 +0.75(+2.13%)
Aug 31, 2005 34.95 35.34 34.31 34.95 24,061,306 +0.49(+1.42%)
Aug 30, 2005 33.92 34.49 33.89 34.46 15,965,612 +0.59(+1.73%)
Aug 29, 2005 34.03 34.19 33.59 33.87 12,055,164 +0.07(+0.22%)
Aug 26, 2005 34.06 34.11 33.79 33.80 10,003,655 -0.26(-0.77%)
Aug 25, 2005 33.92 34.18 33.70 34.06 10,382,646 +0.01(+0.02%)
Aug 24, 2005 34.30 34.37 33.95 34.05 14,538,551 -0.14(-0.40%)
Aug 23, 2005 34.40 34.54 33.90 34.19 11,600,093 -0.15(-0.45%)
Aug 22, 2005 34.38 34.67 34.09 34.34 12,146,881 +0.24(+0.70%)
Aug 19, 2005 34.03 34.32 34.01 34.10 15,640,561 +0.25(+0.74%)
Aug 18, 2005 33.69 33.98 33.41 33.85 15,360,666 -0.09(-0.27%)
Aug 17, 2005 34.37 34.75 33.80 33.94 18,345,862 -0.74(-2.13%)
Aug 16, 2005 35.13 35.31 34.68 34.68 15,686,771 -0.68(-1.92%)
Aug 15, 2005 35.30 35.54 35.26 35.36 12,122,810 -0.09(-0.24%)
Aug 12, 2005 35.62 35.66 35.29 35.45 11,603,783 -0.13(-0.35%)
Aug 11, 2005 35.56 35.93 35.29 35.57 17,793,978 +0.01(+0.03%)
Aug 10, 2005 35.19 35.66 34.93 35.56 26,422,580 +0.72(+2.06%)
Aug 09, 2005 35.00 35.22 34.74 34.84 12,076,776 -0.02(-0.07%)
Aug 08, 2005 34.58 35.39 34.57 34.87 18,014,662 +0.52(+1.52%)
Aug 05, 2005 34.38 34.52 34.22 34.34 11,927,779 -0.04(-0.12%)
Aug 04, 2005 34.35 34.72 34.27 34.38 16,128,489 +0.03(+0.10%)
Aug 03, 2005 34.01 34.54 34.01 34.35 31,023,366 +0.45(+1.33%)
Aug 02, 2005 33.33 33.98 33.23 33.90 26,573,510 +0.64(+1.93%)
Aug 01, 2005 33.07 33.41 32.89 33.26 12,740,406 +0.24(+0.72%)
Jul 29, 2005 33.68 33.96 32.95 33.02 15,750,376 -0.53(-1.58%)
Jul 28, 2005 33.49 33.62 33.10 33.55 11,991,032 +0.35(+1.05%)
Jul 27, 2005 32.92 33.23 32.76 33.20 10,287,767 +0.27(+0.83%)
Jul 26, 2005 33.29 33.32 32.91 32.92 12,409,206 -0.30(-0.89%)
Jul 25, 2005 32.92 33.53 32.82 33.22 14,591,087 +0.33(+1.00%)
Jul 22, 2005 32.71 33.03 32.59 32.89 11,798,813 +0.47(+1.44%)
Jul 21, 2005 32.69 32.73 32.13 32.42 11,727,654 -0.36(-1.09%)
Jul 20, 2005 32.47 32.96 32.31 32.78 14,859,385 +0.17(+0.52%)
Jul 19, 2005 32.30 32.65 31.99 32.61 10,600,518 +0.54(+1.67%)
Jul 18, 2005 32.15 32.36 31.99 32.08 10,916,257 -0.18(-0.55%)
Jul 15, 2005 32.34 32.42 31.94 32.25 10,895,348 -0.09(-0.26%)
Jul 14, 2005 32.71 33.03 32.05 32.34 17,879,370 -0.37(-1.13%)
Jul 13, 2005 32.74 32.88 32.48 32.71 9,782,620 -0.02(-0.07%)
Jul 12, 2005 32.71 33.01 32.44 32.73 9,396,425 +0.12(+0.37%)
Jul 11, 2005 32.65 32.75 32.32 32.61 8,051,945 -0.03(-0.10%)
Jul 08, 2005 33.02 33.16 32.37 32.65 9,302,600 -0.25(-0.76%)
Jul 07, 2005 32.26 32.91 32.08 32.90 12,973,037 +0.36(+1.12%)
Jul 06, 2005 33.47 33.57 32.45 32.53 11,897,383 -0.80(-2.39%)
Jul 05, 2005 32.60 33.33 32.52 33.33 10,921,879 +0.91(+2.79%)
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.