Chevron Corp (NY: CVX )

172.01 -4.55 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 21.87 21.94 21.73 21.78 3,105,467 -0.09(-0.41%)
Aug 28, 2003 21.63 21.88 21.49 21.87 4,480,136 +0.26(+1.22%)
Aug 27, 2003 21.57 21.73 21.57 21.61 2,713,206 +0.03(+0.12%)
Aug 26, 2003 21.58 21.69 21.37 21.58 3,800,998 -0.04(-0.21%)
Aug 25, 2003 21.52 21.68 21.46 21.63 2,784,633 +0.16(+0.75%)
Aug 22, 2003 21.82 21.82 21.38 21.46 3,135,409 -0.29(-1.33%)
Aug 21, 2003 21.72 21.87 21.61 21.75 3,406,563 +0.05(+0.25%)
Aug 20, 2003 21.55 21.76 21.49 21.70 3,403,384 +0.15(+0.69%)
Aug 19, 2003 21.69 21.75 21.42 21.55 4,393,320 -0.14(-0.66%)
Aug 18, 2003 21.84 21.85 21.67 21.69 4,034,514 -0.07(-0.33%)
Aug 15, 2003 21.84 21.88 21.71 21.77 3,220,720 -0.42(-1.91%)
Aug 14, 2003 22.04 22.19 21.89 22.19 4,996,013 +0.30(+1.37%)
Aug 13, 2003 22.19 22.21 21.83 21.89 3,588,893 -0.20(-0.91%)
Aug 12, 2003 21.92 22.11 21.81 22.09 4,437,815 +0.21(+0.97%)
Aug 11, 2003 21.83 22.05 21.79 21.88 3,520,477 +0.12(+0.55%)
Aug 08, 2003 21.75 21.80 21.51 21.76 3,718,866 +0.16(+0.75%)
Aug 07, 2003 21.20 21.66 21.15 21.60 3,972,121 +0.41(+1.95%)
Aug 06, 2003 21.15 21.37 21.07 21.19 5,060,581 +0.02(+0.11%)
Aug 05, 2003 21.15 21.34 21.03 21.16 4,535,002 +0.04(+0.18%)
Aug 04, 2003 21.23 21.31 20.94 21.12 5,669,129 -0.11(-0.53%)
Aug 01, 2003 21.61 21.66 21.23 21.24 4,754,133 -0.32(-1.47%)
Jul 31, 2003 21.67 21.89 21.39 21.55 3,894,170 +0.09(+0.43%)
Jul 30, 2003 21.55 21.61 21.38 21.46 3,307,034 +0.00(+0.00%)
Jul 29, 2003 21.60 21.65 21.37 21.46 3,638,908 -0.23(-1.07%)
Jul 28, 2003 21.70 21.81 21.55 21.69 4,144,414 -0.04(-0.21%)
Jul 25, 2003 21.43 21.76 21.37 21.74 3,881,959 +0.28(+1.30%)
Jul 24, 2003 21.60 21.76 21.40 21.46 4,004,237 -0.07(-0.31%)
Jul 23, 2003 21.70 21.78 21.39 21.53 3,260,197 -0.16(-0.73%)
Jul 22, 2003 21.72 21.81 21.47 21.69 4,661,964 +0.13(+0.62%)
Jul 21, 2003 21.73 21.76 21.43 21.55 4,564,945 -0.19(-0.88%)
Jul 18, 2003 21.49 21.79 21.39 21.74 5,620,619 +0.37(+1.73%)
Jul 17, 2003 21.36 21.49 21.19 21.37 5,179,682 +0.01(+0.06%)
Jul 16, 2003 21.34 21.45 21.26 21.36 4,417,742 +0.03(+0.14%)
Jul 15, 2003 21.58 21.59 21.27 21.33 4,852,825 -0.25(-1.15%)
Jul 14, 2003 21.88 21.95 21.54 21.58 3,387,828 -0.24(-1.11%)
Jul 11, 2003 21.62 21.83 21.53 21.82 3,002,927 +0.28(+1.29%)
Jul 10, 2003 21.76 21.76 21.38 21.54 4,617,469 -0.22(-1.00%)
Jul 09, 2003 21.95 21.96 21.70 21.76 3,520,142 -0.20(-0.91%)
Jul 08, 2003 21.84 21.99 21.73 21.96 3,837,631 +0.05(+0.23%)
Jul 07, 2003 21.60 21.95 21.57 21.91 4,949,678 +0.41(+1.90%)
Jul 03, 2003 21.67 21.67 21.40 21.50 2,870,780 -0.22(-0.99%)
Jul 02, 2003 21.66 21.72 21.42 21.72 4,971,256 +0.06(+0.28%)
Jul 01, 2003 21.58 21.72 21.24 21.66 5,462,879 +0.07(+0.35%)
Jun 30, 2003 21.63 21.78 21.46 21.58 3,976,637 -0.05(-0.25%)
Jun 27, 2003 21.76 21.91 21.58 21.64 4,303,326 -0.24(-1.09%)
Jun 26, 2003 21.82 21.97 21.78 21.87 3,574,172 -0.07(-0.30%)
Jun 25, 2003 21.97 22.27 21.91 21.94 4,053,416 -0.12(-0.56%)
Jun 24, 2003 22.01 22.12 21.92 22.06 4,923,248 +0.06(+0.26%)
Jun 23, 2003 21.98 22.07 21.75 22.01 4,742,758 -0.05(-0.24%)
Jun 20, 2003 22.16 22.33 22.04 22.06 5,108,255 +0.02(+0.09%)
Jun 19, 2003 22.18 22.20 21.75 22.04 3,905,879 -0.14(-0.62%)
Jun 18, 2003 22.21 22.31 22.02 22.18 4,491,343 -0.04(-0.16%)
Jun 17, 2003 22.40 22.40 21.98 22.21 5,569,266 -0.19(-0.84%)
Jun 16, 2003 22.28 22.44 22.17 22.40 6,519,055 -0.03(-0.15%)
Jun 13, 2003 22.60 22.62 22.21 22.43 4,074,493 -0.17(-0.75%)
Jun 12, 2003 22.63 22.79 22.36 22.60 4,218,852 +0.00(+0.01%)
Jun 11, 2003 22.34 22.64 22.27 22.60 4,561,265 +0.41(+1.86%)
Jun 10, 2003 22.16 22.25 22.07 22.19 4,378,600 +0.19(+0.84%)
Jun 09, 2003 22.07 22.13 21.90 22.00 4,216,677 -0.19(-0.88%)
Jun 06, 2003 22.21 22.37 21.98 22.20 6,783,016 -0.00(-0.01%)
Jun 05, 2003 22.05 22.23 21.91 22.20 4,618,640 +0.15(+0.66%)
Jun 04, 2003 21.81 22.10 21.71 22.05 5,515,403 +0.25(+1.15%)
Jun 03, 2003 21.55 21.82 21.51 21.80 5,297,276 +0.26(+1.19%)
Jun 02, 2003 21.37 21.76 21.23 21.55 7,058,853 +0.34(+1.61%)
May 30, 2003 21.03 21.34 21.02 21.20 6,290,892 +0.23(+1.10%)
May 29, 2003 21.18 21.21 20.90 20.97 5,115,782 -0.13(-0.62%)
May 28, 2003 20.70 21.30 20.70 21.11 7,788,006 -0.01(-0.06%)
May 27, 2003 20.48 21.34 20.42 21.12 10,918,732 +0.66(+3.24%)
May 23, 2003 20.16 20.62 20.09 20.45 6,718,113 +0.29(+1.45%)
May 22, 2003 20.16 20.30 20.06 20.16 5,794,920 -0.07(-0.37%)
May 21, 2003 19.93 20.25 19.76 20.24 8,034,236 +0.31(+1.55%)
May 20, 2003 19.91 20.00 19.79 19.93 4,281,580 +0.11(+0.54%)
May 19, 2003 19.98 20.06 19.82 19.82 3,649,446 -0.30(-1.47%)
May 16, 2003 20.07 20.24 20.02 20.12 4,554,573 +0.05(+0.25%)
May 15, 2003 20.06 20.22 19.97 20.07 5,330,397 -0.21(-1.02%)
May 14, 2003 20.67 20.67 20.16 20.27 9,259,193 -0.25(-1.21%)
May 13, 2003 20.40 20.71 20.33 20.52 5,044,356 +0.12(+0.59%)
May 12, 2003 20.21 20.50 20.10 20.40 4,943,154 +0.21(+1.04%)
May 09, 2003 20.13 20.23 19.97 20.19 4,807,996 +0.06(+0.31%)
May 08, 2003 19.93 20.22 19.84 20.13 4,420,251 +0.21(+1.04%)
May 07, 2003 20.08 20.08 19.83 19.92 5,630,990 -0.16(-0.79%)
May 06, 2003 20.09 20.33 20.00 20.08 7,691,823 +0.00(+0.00%)
May 05, 2003 19.73 20.15 19.66 20.08 9,973,125 +0.55(+2.80%)
May 02, 2003 19.10 19.61 19.07 19.53 9,614,152 +0.70(+3.73%)
May 01, 2003 18.88 18.95 18.57 18.83 8,004,293 +0.06(+0.30%)
Apr 30, 2003 18.83 18.93 18.71 18.77 8,119,212 -0.12(-0.62%)
Apr 29, 2003 18.91 19.07 18.83 18.89 6,057,877 -0.18(-0.94%)
Apr 28, 2003 18.96 19.28 18.83 19.07 4,176,029 +0.12(+0.63%)
Apr 25, 2003 19.04 19.06 18.69 18.95 5,780,535 -0.20(-1.06%)
Apr 24, 2003 19.18 19.37 19.13 19.15 4,907,692 -0.24(-1.23%)
Apr 23, 2003 19.40 19.44 19.11 19.39 6,332,543 -0.08(-0.43%)
Apr 22, 2003 19.33 19.54 19.12 19.48 5,647,383 +0.14(+0.74%)
Apr 21, 2003 19.26 19.33 19.12 19.33 4,527,475 +0.19(+0.98%)
Apr 17, 2003 18.97 19.15 18.97 19.15 3,803,674 +0.16(+0.87%)
Apr 16, 2003 19.25 19.25 18.92 18.98 4,794,112 -0.16(-0.83%)
Apr 15, 2003 19.09 19.18 18.94 19.14 4,795,785 +0.03(+0.17%)
Apr 14, 2003 19.00 19.26 18.97 19.11 3,756,168 +0.11(+0.57%)
Apr 11, 2003 19.12 19.18 18.91 19.00 4,474,114 -0.16(-0.81%)
Apr 10, 2003 19.18 19.21 19.01 19.15 3,323,092 -0.04(-0.19%)
Apr 09, 2003 19.32 19.51 19.13 19.19 4,614,960 +0.00(+0.00%)
Apr 08, 2003 19.16 19.29 19.10 19.19 4,544,704 -0.06(-0.31%)
Apr 07, 2003 19.65 19.67 19.22 19.25 6,370,515 -0.16(-0.83%)
Apr 04, 2003 19.35 19.41 19.22 19.41 4,579,498 +0.16(+0.84%)
Apr 03, 2003 19.35 19.52 19.19 19.25 5,874,711 -0.20(-1.05%)
Apr 02, 2003 19.69 19.71 19.40 19.45 4,238,758 -0.12(-0.63%)
Apr 01, 2003 19.37 19.64 19.35 19.58 4,664,641 +0.25(+1.30%)
Mar 31, 2003 19.37 19.49 19.22 19.32 6,264,964 -0.18(-0.92%)
Mar 28, 2003 19.43 19.65 19.41 19.50 4,608,436 +0.01(+0.08%)
Mar 27, 2003 19.49 19.69 19.37 19.49 5,615,936 -0.18(-0.91%)
Mar 26, 2003 19.80 19.84 19.61 19.67 6,078,787 -0.07(-0.33%)
Mar 25, 2003 19.50 19.80 19.46 19.73 5,836,906 +0.31(+1.60%)
Mar 24, 2003 19.59 19.70 19.34 19.42 5,241,741 -0.30(-1.55%)
Mar 21, 2003 19.92 19.92 19.63 19.73 8,888,846 +0.06(+0.30%)
Mar 20, 2003 19.68 19.86 19.53 19.67 6,905,462 -0.01(-0.05%)
Mar 19, 2003 19.64 19.76 19.54 19.68 7,132,956 +0.06(+0.30%)
Mar 18, 2003 19.34 19.67 19.15 19.62 6,806,769 +0.27(+1.42%)
Mar 17, 2003 19.01 19.47 19.01 19.34 6,760,267 +0.16(+0.81%)
Mar 14, 2003 19.08 19.20 18.88 19.19 5,565,084 +0.16(+0.83%)
Mar 13, 2003 19.18 19.18 18.93 19.03 5,940,115 +0.18(+0.97%)
Mar 12, 2003 19.05 19.05 18.44 18.85 7,814,436 -0.21(-1.08%)
Mar 11, 2003 19.29 19.33 19.00 19.05 4,884,441 -0.05(-0.25%)
Mar 10, 2003 19.49 19.55 19.06 19.10 5,808,637 -0.41(-2.08%)
Mar 07, 2003 19.37 19.64 19.21 19.51 6,290,223 -0.04(-0.18%)
Mar 06, 2003 19.72 19.74 19.43 19.54 6,212,440 -0.17(-0.86%)
Mar 05, 2003 19.37 19.71 19.32 19.71 5,901,977 +0.39(+2.01%)
Mar 04, 2003 19.34 19.41 19.27 19.32 3,692,938 +0.03(+0.17%)
Mar 03, 2003 19.29 19.44 19.24 19.29 4,195,935 +0.11(+0.58%)
Feb 28, 2003 19.18 19.35 19.15 19.18 5,290,585 +0.00(+0.02%)
Feb 27, 2003 19.35 19.35 19.06 19.18 6,239,538 +0.02(+0.13%)
Feb 26, 2003 19.11 19.35 19.06 19.15 4,316,708 -0.03(-0.17%)
Feb 25, 2003 19.26 19.41 19.02 19.19 5,816,499 -0.07(-0.34%)
Feb 24, 2003 19.18 19.34 19.12 19.25 5,628,816 +0.11(+0.56%)
Feb 21, 2003 19.16 19.40 18.98 19.15 5,479,439 +0.16(+0.87%)
Feb 20, 2003 19.43 19.50 18.98 18.98 5,242,075 -0.27(-1.41%)
Feb 19, 2003 19.13 19.29 19.13 19.25 3,568,151 +0.12(+0.64%)
Feb 18, 2003 19.23 19.36 19.08 19.13 4,502,718 +0.08(+0.42%)
Feb 14, 2003 18.85 19.15 18.77 19.05 3,889,654 +0.22(+1.16%)
Feb 13, 2003 18.80 19.00 18.60 18.83 4,079,009 -0.02(-0.13%)
Feb 12, 2003 19.08 19.16 18.82 18.86 3,761,688 -0.43(-2.25%)
Feb 11, 2003 19.46 19.64 19.13 19.29 5,372,885 -0.12(-0.63%)
Feb 10, 2003 19.09 19.41 19.06 19.41 4,527,475 +0.36(+1.91%)
Feb 07, 2003 19.31 19.39 18.91 19.05 4,667,484 -0.28(-1.44%)
Feb 06, 2003 19.45 19.45 19.00 19.32 4,810,003 -0.13(-0.65%)
Feb 05, 2003 19.67 19.71 19.29 19.45 6,126,293 -0.12(-0.61%)
Feb 04, 2003 19.37 19.73 19.20 19.57 6,223,145 -0.05(-0.27%)
Feb 03, 2003 19.25 19.64 19.20 19.62 6,205,247 +0.37(+1.94%)
Jan 31, 2003 18.61 19.39 18.57 19.25 14,146,645 +0.06(+0.31%)
Jan 30, 2003 19.57 19.65 18.99 19.19 6,150,381 -0.33(-1.68%)
Jan 29, 2003 19.12 19.64 19.03 19.52 8,311,746 +0.70(+3.73%)
Jan 28, 2003 18.60 18.95 18.56 18.82 6,155,566 +0.33(+1.78%)
Jan 27, 2003 18.97 19.03 18.33 18.49 8,127,074 -0.51(-2.66%)
Jan 24, 2003 19.38 19.42 18.91 18.99 6,054,197 -0.43(-2.20%)
Jan 23, 2003 19.56 19.58 19.32 19.42 6,859,461 -0.22(-1.11%)
Jan 22, 2003 19.85 19.90 19.62 19.64 7,450,110 -0.34(-1.72%)
Jan 21, 2003 20.36 20.36 19.97 19.98 5,312,833 -0.38(-1.85%)
Jan 17, 2003 20.42 20.56 20.27 20.36 4,185,397 -0.06(-0.31%)
Jan 16, 2003 20.52 20.62 20.42 20.42 3,999,888 +0.05(+0.25%)
Jan 15, 2003 20.53 20.54 20.30 20.37 3,890,323 -0.10(-0.51%)
Jan 14, 2003 20.39 20.48 20.19 20.48 4,314,701 +0.10(+0.47%)
Jan 13, 2003 20.56 20.59 20.26 20.38 5,550,364 -0.13(-0.63%)
Jan 10, 2003 20.48 20.61 20.34 20.51 4,703,281 -0.15(-0.74%)
Jan 09, 2003 20.37 20.69 20.35 20.66 4,356,185 +0.32(+1.57%)
Jan 08, 2003 20.46 20.49 20.21 20.34 5,098,888 -0.12(-0.58%)
Jan 07, 2003 20.85 20.89 20.33 20.46 7,030,082 -0.43(-2.07%)
Jan 06, 2003 20.43 21.04 20.39 20.89 6,491,288 +0.47(+2.28%)
Jan 03, 2003 20.27 20.44 20.21 20.43 4,146,756 +0.16(+0.77%)
Jan 02, 2003 20.09 20.28 19.96 20.27 3,651,119 +0.40(+2.02%)
Dec 31, 2002 19.87 19.95 19.70 19.87 3,956,229 -0.05(-0.25%)
Dec 30, 2002 19.82 19.98 19.82 19.92 3,233,934 +0.22(+1.14%)
Dec 27, 2002 20.00 20.06 19.65 19.70 3,380,802 -0.30(-1.51%)
Dec 26, 2002 19.97 20.17 19.89 20.00 2,870,278 +0.08(+0.39%)
Dec 24, 2002 19.98 20.06 19.92 19.92 1,709,721 -0.04(-0.18%)
Dec 23, 2002 20.01 20.18 19.94 19.96 4,242,939 +0.04(+0.18%)
Dec 20, 2002 19.80 20.06 19.80 19.92 7,108,032 +0.12(+0.60%)
Dec 19, 2002 20.00 20.21 19.70 19.80 6,919,011 -0.35(-1.75%)
Dec 18, 2002 20.24 20.24 19.97 20.16 4,127,854 -0.14(-0.69%)
Dec 17, 2002 20.49 20.56 20.22 20.30 4,532,660 -0.16(-0.80%)
Dec 16, 2002 20.34 20.66 20.26 20.46 6,132,482 +0.25(+1.21%)
Dec 13, 2002 20.31 20.47 20.19 20.22 4,739,915 -0.07(-0.35%)
Dec 12, 2002 20.22 20.36 20.13 20.29 3,496,724 +0.01(+0.03%)
Dec 11, 2002 20.18 20.38 20.09 20.28 4,450,026 -0.18(-0.88%)
Dec 10, 2002 20.17 20.47 20.00 20.46 4,722,183 +0.34(+1.68%)
Dec 09, 2002 20.44 20.62 20.00 20.12 4,921,743 -0.31(-1.51%)
Dec 06, 2002 20.31 20.43 20.06 20.43 3,818,562 +0.12(+0.59%)
Dec 05, 2002 20.48 20.62 20.18 20.31 4,878,419 +0.04(+0.22%)
Dec 04, 2002 20.07 20.32 19.89 20.27 4,989,657 +0.19(+0.97%)
Dec 03, 2002 20.04 20.28 19.97 20.07 4,428,281 +0.15(+0.74%)
Dec 02, 2002 20.09 20.16 19.84 19.93 6,536,285 -0.11(-0.55%)
Nov 29, 2002 19.95 20.05 19.94 20.04 2,364,437 +0.04(+0.22%)
Nov 27, 2002 19.81 20.19 19.81 19.99 4,577,657 +0.18(+0.91%)
Nov 26, 2002 20.10 20.20 19.79 19.81 6,542,809 -0.44(-2.17%)
Nov 25, 2002 19.94 20.38 19.79 20.25 6,057,375 +0.39(+1.99%)
Nov 22, 2002 20.10 20.18 19.83 19.86 6,206,083 -0.35(-1.73%)
Nov 21, 2002 20.42 20.44 19.99 20.21 6,375,199 -0.13(-0.66%)
Nov 20, 2002 20.18 20.39 19.88 20.34 6,193,705 +0.16(+0.77%)
Nov 19, 2002 20.25 20.48 20.10 20.19 4,460,565 -0.08(-0.40%)
Nov 18, 2002 20.22 20.32 20.06 20.27 4,990,995 +0.07(+0.37%)
Nov 15, 2002 19.97 20.24 19.95 20.19 5,636,009 +0.10(+0.52%)
Nov 14, 2002 19.97 20.18 19.85 20.09 5,995,316 +0.21(+1.05%)
Nov 13, 2002 19.89 20.11 19.55 19.88 6,202,905 -0.21(-1.04%)
Nov 12, 2002 20.33 20.33 19.97 20.09 4,238,423 +0.01(+0.03%)
Nov 11, 2002 20.10 20.32 20.02 20.08 3,770,721 -0.10(-0.47%)
Nov 08, 2002 20.31 20.43 20.06 20.18 5,420,893 +0.00(+0.00%)
Nov 07, 2002 20.58 20.75 20.06 20.18 6,123,282 -0.50(-2.40%)
Nov 06, 2002 20.64 20.76 20.33 20.67 6,238,033 -0.04(-0.20%)
Nov 05, 2002 20.31 20.74 20.17 20.71 6,022,248 +0.41(+2.00%)
Nov 04, 2002 20.77 20.82 20.23 20.31 6,622,933 -0.27(-1.32%)
Nov 01, 2002 20.25 20.71 20.24 20.58 10,195,099 +0.36(+1.80%)
Oct 31, 2002 21.09 21.09 19.82 20.22 18,122,446 -1.13(-5.28%)
Oct 30, 2002 21.21 21.58 21.13 21.34 5,238,061 +0.37(+1.78%)
Oct 29, 2002 21.75 21.75 20.85 20.97 6,591,653 -1.03(-4.66%)
Oct 28, 2002 21.91 22.17 21.78 21.99 4,668,823 +0.10(+0.48%)
Oct 25, 2002 21.75 22.02 21.71 21.89 4,290,948 -0.04(-0.16%)
Oct 24, 2002 21.97 22.17 21.72 21.92 4,910,703 +0.10(+0.48%)
Oct 23, 2002 21.34 21.82 21.10 21.82 5,636,176 +0.37(+1.74%)
Oct 22, 2002 21.88 21.94 21.17 21.45 5,743,734 -0.80(-3.60%)
Oct 21, 2002 22.30 22.55 22.07 22.25 3,479,160 -0.14(-0.63%)
Oct 18, 2002 22.19 22.42 21.88 22.39 2,107,669 +0.18(+0.81%)
Oct 17, 2002 22.33 22.48 22.12 22.21 4,200,117 +0.21(+0.95%)
Oct 16, 2002 22.22 22.47 21.82 22.00 3,660,821 -0.22(-0.98%)
Oct 15, 2002 21.97 22.22 21.82 22.22 5,851,961 +0.50(+2.31%)
Oct 14, 2002 21.52 21.76 21.31 21.72 3,347,849 +0.20(+0.93%)
Oct 11, 2002 21.46 21.72 21.28 21.52 3,796,314 +0.20(+0.95%)
Oct 10, 2002 20.37 21.37 20.37 21.31 5,123,142 +0.85(+4.16%)
Oct 09, 2002 20.60 20.86 20.36 20.46 5,016,421 -0.34(-1.65%)
Oct 08, 2002 21.15 21.27 20.62 20.80 6,260,615 -0.27(-1.28%)
Oct 07, 2002 21.46 21.73 21.07 21.07 5,587,332 -0.12(-0.56%)
Oct 04, 2002 21.87 21.87 21.04 21.19 5,328,557 -0.43(-1.99%)
Oct 03, 2002 21.51 21.93 21.36 21.62 5,891,606 +0.22(+1.03%)
Oct 02, 2002 21.45 22.07 21.18 21.40 2,609,495 -0.15(-0.71%)
Oct 01, 2002 20.88 21.71 20.82 21.55 6,034,793 +0.85(+4.13%)
Sep 30, 2002 21.21 21.21 20.39 20.70 7,264,936 -0.51(-2.42%)
Sep 27, 2002 21.76 21.99 21.06 21.21 4,485,823 -0.67(-3.05%)
Sep 26, 2002 21.27 21.89 21.26 21.88 5,114,779 +0.91(+4.32%)
Sep 25, 2002 20.54 21.01 20.42 20.97 4,664,975 +0.44(+2.14%)
Sep 24, 2002 20.73 20.82 20.48 20.54 4,871,226 -0.30(-1.42%)
Sep 23, 2002 20.94 21.16 20.62 20.83 4,250,969 -0.26(-1.22%)
Sep 20, 2002 21.13 21.22 20.93 21.09 6,422,370 +0.19(+0.89%)
Sep 19, 2002 21.13 21.42 20.87 20.90 3,403,050 -0.39(-1.84%)
Sep 18, 2002 21.33 21.61 21.01 21.29 3,658,312 -0.04(-0.18%)
Sep 17, 2002 22.04 22.04 21.19 21.33 5,354,317 -0.79(-3.55%)
Sep 16, 2002 21.82 22.15 21.70 22.12 3,426,803 +0.24(+1.11%)
Sep 13, 2002 21.52 21.94 21.45 21.88 3,657,476 +0.02(+0.10%)
Sep 12, 2002 22.18 22.25 21.76 21.86 5,028,130 -0.38(-1.69%)
Sep 11, 2002 22.87 22.87 22.15 22.23 2,074,214 -0.30(-1.31%)
Sep 10, 2002 22.19 22.57 22.18 22.53 568,736 +0.41(+1.85%)
Sep 09, 2002 22.30 22.32 22.00 22.12 4,041,205 -0.21(-0.94%)
Sep 06, 2002 22.19 22.49 22.00 22.33 2,626,223 +0.45(+2.06%)
Sep 05, 2002 21.75 21.95 21.50 21.88 4,177,200 -0.09(-0.39%)
Sep 04, 2002 21.82 22.02 20.98 21.96 6,407,817 +0.32(+1.49%)
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.