Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.59 43.62 42.53 43.23 19,967,326 +0.76(+1.79%)
Nov 29, 2006 41.97 43.04 41.79 42.47 17,128,162 +0.70(+1.67%)
Nov 28, 2006 41.18 41.89 41.16 41.78 12,850,930 +0.68(+1.64%)
Nov 27, 2006 41.42 41.65 40.89 41.10 16,005,409 -0.05(-0.13%)
Nov 24, 2006 41.23 41.73 41.09 41.15 4,823,887 -0.45(-1.09%)
Nov 22, 2006 41.98 42.15 41.26 41.61 12,358,973 -0.37(-0.88%)
Nov 21, 2006 41.60 42.04 41.52 41.98 12,887,229 +0.59(+1.42%)
Nov 20, 2006 41.15 41.79 41.09 41.39 12,472,219 +0.08(+0.20%)
Nov 17, 2006 40.72 41.42 40.57 41.31 17,268,004 +0.33(+0.80%)
Nov 16, 2006 42.03 42.12 40.94 40.98 15,575,177 -0.84(-2.00%)
Nov 15, 2006 41.76 42.22 41.59 41.82 14,686,777 -0.26(-0.61%)
Nov 14, 2006 42.12 42.25 41.79 42.07 13,493,602 +0.02(+0.04%)
Nov 13, 2006 41.57 42.34 41.29 42.06 14,817,419 +0.48(+1.16%)
Nov 10, 2006 42.03 42.08 41.33 41.57 14,704,509 -0.39(-0.94%)
Nov 09, 2006 41.76 42.09 41.57 41.97 19,210,740 +0.41(+0.99%)
Nov 08, 2006 41.01 41.72 41.01 41.55 15,577,686 +0.36(+0.87%)
Nov 07, 2006 41.76 41.80 41.03 41.20 16,548,552 -0.51(-1.23%)
Nov 06, 2006 41.28 41.81 41.11 41.71 17,093,536 +0.51(+1.25%)
Nov 03, 2006 40.65 41.45 40.65 41.20 14,403,747 +0.67(+1.65%)
Nov 02, 2006 40.02 40.59 39.77 40.53 15,077,533 +0.48(+1.21%)
Nov 01, 2006 40.17 40.39 39.76 40.04 13,172,099 -0.13(-0.33%)
Oct 31, 2006 39.52 40.26 39.31 40.17 17,934,930 +0.48(+1.22%)
Oct 30, 2006 40.18 40.46 39.47 39.69 14,836,322 -0.77(-1.91%)
Oct 27, 2006 40.68 40.94 40.30 40.46 14,867,769 +0.11(+0.27%)
Oct 26, 2006 40.82 40.95 40.22 40.35 14,863,253 -0.05(-0.12%)
Oct 25, 2006 39.85 40.81 39.71 40.40 19,983,384 +0.41(+1.03%)
Oct 24, 2006 39.24 40.07 39.13 39.99 15,158,327 +0.75(+1.90%)
Oct 23, 2006 38.82 39.24 38.58 39.24 11,050,378 +0.22(+0.55%)
Oct 20, 2006 39.35 39.38 38.81 39.03 16,057,599 -0.22(-0.55%)
Oct 19, 2006 38.74 39.24 38.48 39.24 11,796,594 +0.62(+1.61%)
Oct 18, 2006 38.82 39.11 38.42 38.62 13,524,548 -0.20(-0.51%)
Oct 17, 2006 38.92 38.97 38.68 38.82 11,389,780 -0.07(-0.18%)
Oct 16, 2006 38.51 38.98 38.37 38.89 13,069,726 +0.51(+1.32%)
Oct 13, 2006 38.48 38.69 38.22 38.38 12,887,731 +0.11(+0.28%)
Oct 12, 2006 37.96 38.36 37.85 38.27 13,610,528 +0.55(+1.46%)
Oct 11, 2006 38.04 38.16 37.66 37.72 15,753,325 -0.48(-1.25%)
Oct 10, 2006 37.72 38.21 37.66 38.20 18,284,536 +0.39(+1.04%)
Oct 09, 2006 38.27 38.37 37.75 37.81 13,059,355 -0.25(-0.66%)
Oct 06, 2006 37.97 38.19 37.54 38.06 14,864,758 -0.13(-0.34%)
Oct 05, 2006 38.34 38.54 37.91 38.19 16,021,300 +0.11(+0.28%)
Oct 04, 2006 37.81 38.22 37.20 38.08 18,870,334 +0.45(+1.21%)
Oct 03, 2006 38.26 38.27 37.61 37.63 21,425,800 -0.94(-2.43%)
Oct 02, 2006 38.80 39.07 38.54 38.57 13,307,759 -0.21(-0.54%)
Sep 29, 2006 38.50 38.94 38.27 38.77 11,370,376 +0.20(+0.51%)
Sep 28, 2006 38.33 38.81 38.31 38.58 16,657,449 +0.20(+0.51%)
Sep 27, 2006 38.16 38.71 37.83 38.38 20,563,496 +0.36(+0.96%)
Sep 26, 2006 37.17 38.08 37.09 38.02 18,300,762 +0.84(+2.27%)
Sep 25, 2006 36.74 37.56 36.30 37.17 18,066,910 +0.14(+0.39%)
Sep 22, 2006 37.24 37.32 36.63 37.03 12,452,146 -0.07(-0.18%)
Sep 21, 2006 36.51 37.30 36.51 37.09 15,156,821 +0.70(+1.92%)
Sep 20, 2006 37.00 37.18 36.38 36.40 16,097,243 -0.60(-1.63%)
Sep 19, 2006 37.67 37.75 36.78 37.00 12,967,688 -0.57(-1.53%)
Sep 18, 2006 37.16 37.78 36.90 37.57 13,727,119 +0.63(+1.72%)
Sep 15, 2006 37.10 37.12 36.61 36.94 17,601,384 -0.16(-0.42%)
Sep 14, 2006 37.34 37.53 36.77 37.09 13,448,605 -0.20(-0.55%)
Sep 13, 2006 36.83 37.42 36.75 37.30 15,913,240 +0.60(+1.63%)
Sep 12, 2006 37.06 37.26 36.44 36.70 19,834,176 -0.36(-0.98%)
Sep 11, 2006 38.04 38.07 36.69 37.06 31,221,948 -1.33(-3.46%)
Sep 08, 2006 39.10 39.13 38.33 38.39 10,997,519 -0.71(-1.80%)
Sep 07, 2006 38.86 39.72 38.85 39.10 13,372,160 +0.11(+0.28%)
Sep 06, 2006 39.66 39.68 38.92 38.99 18,509,688 -0.67(-1.69%)
Sep 05, 2006 39.29 40.14 39.07 39.66 22,319,552 +0.90(+2.33%)
Sep 01, 2006 38.69 38.80 38.43 38.76 10,500,377 +0.26(+0.67%)
Aug 31, 2006 38.97 38.97 38.47 38.50 11,056,400 -0.47(-1.21%)
Aug 30, 2006 39.31 39.38 38.35 38.97 15,398,032 -0.33(-0.84%)
Aug 29, 2006 39.44 39.46 38.94 39.30 11,933,425 -0.25(-0.63%)
Aug 28, 2006 39.64 39.75 39.37 39.55 9,115,504 -0.36(-0.91%)
Aug 25, 2006 39.93 40.35 39.88 39.92 7,275,475 +0.02(+0.06%)
Aug 24, 2006 39.26 39.89 39.23 39.89 8,926,650 +0.63(+1.60%)
Aug 23, 2006 39.72 39.84 39.11 39.26 12,656,389 -0.52(-1.31%)
Aug 22, 2006 39.81 39.92 39.58 39.78 11,528,618 -0.20(-0.51%)
Aug 21, 2006 40.30 40.38 39.89 39.99 13,271,628 -0.22(-0.55%)
Aug 18, 2006 39.67 40.24 39.55 40.21 15,179,069 +0.66(+1.68%)
Aug 17, 2006 38.75 39.56 38.75 39.55 20,053,474 +0.44(+1.13%)
Aug 16, 2006 40.05 40.05 38.83 39.10 15,836,796 -0.87(-2.17%)
Aug 15, 2006 40.50 40.50 39.75 39.97 12,175,974 -0.11(-0.28%)
Aug 14, 2006 40.35 40.42 39.71 40.08 10,472,776 -0.48(-1.18%)
Aug 11, 2006 40.26 40.65 40.12 40.56 8,546,099 +0.30(+0.74%)
Aug 10, 2006 40.23 40.47 39.96 40.26 14,771,753 -0.08(-0.19%)
Aug 09, 2006 40.36 40.80 40.24 40.34 17,906,660 +0.17(+0.42%)
Aug 08, 2006 39.96 40.31 39.88 40.17 14,293,178 +0.22(+0.55%)
Aug 07, 2006 39.41 40.07 39.34 39.95 15,434,498 +0.70(+1.78%)
Aug 04, 2006 39.44 39.48 38.83 39.25 12,757,256 +0.10(+0.24%)
Aug 03, 2006 39.30 39.54 39.16 39.16 17,366,528 -0.28(-0.71%)
Aug 02, 2006 39.75 40.10 39.32 39.44 16,775,043 -0.17(-0.42%)
Aug 01, 2006 39.29 39.72 39.01 39.61 12,091,835 +0.28(+0.71%)
Jul 31, 2006 39.28 39.57 39.01 39.32 15,295,158 -0.16(-0.41%)
Jul 28, 2006 39.64 39.72 38.82 39.49 25,664,224 -1.00(-2.48%)
Jul 27, 2006 40.91 40.93 40.38 40.49 15,501,241 +0.14(+0.34%)
Jul 26, 2006 40.03 40.66 39.90 40.35 13,999,777 +0.33(+0.82%)
Jul 25, 2006 39.71 40.15 39.34 40.02 13,961,304 +0.41(+1.03%)
Jul 24, 2006 38.54 39.84 38.65 39.62 13,998,272 +1.09(+2.82%)
Jul 21, 2006 39.06 39.32 38.51 38.53 16,874,740 -0.52(-1.33%)
Jul 20, 2006 39.49 39.60 38.98 39.05 13,995,261 -0.40(-1.02%)
Jul 19, 2006 39.19 39.66 38.89 39.45 16,667,652 +0.26(+0.67%)
Jul 18, 2006 39.10 39.50 38.73 39.19 14,519,502 +0.41(+1.05%)
Jul 17, 2006 39.28 39.66 38.58 38.78 17,966,880 -0.90(-2.27%)
Jul 14, 2006 39.15 39.93 39.12 39.68 24,973,544 +0.86(+2.22%)
Jul 13, 2006 38.89 39.34 38.79 38.82 17,053,390 +0.04(+0.11%)
Jul 12, 2006 39.19 39.39 38.56 38.78 16,226,045 -0.26(-0.66%)
Jul 11, 2006 38.58 39.18 38.57 39.04 14,679,585 +0.62(+1.60%)
Jul 10, 2006 38.02 38.56 37.90 38.42 10,546,712 +0.35(+0.93%)
Jul 07, 2006 38.35 38.86 37.86 38.07 14,985,029 -0.18(-0.47%)
Jul 06, 2006 38.19 38.62 38.07 38.25 14,108,339 +0.06(+0.16%)
Jul 05, 2006 37.52 38.28 37.39 38.19 16,552,734 +0.68(+1.80%)
Jul 03, 2006 37.23 37.66 37.22 37.51 5,241,239 +0.41(+1.11%)
Jun 30, 2006 37.33 37.48 37.03 37.10 14,039,589 -0.23(-0.62%)
Jun 29, 2006 36.81 37.65 36.78 37.33 16,639,885 +0.65(+1.78%)
Jun 28, 2006 36.08 36.75 36.08 36.68 13,890,714 +0.75(+2.10%)
Jun 27, 2006 35.87 36.70 35.85 35.93 12,792,718 +0.25(+0.70%)
Jun 26, 2006 35.10 35.78 34.98 35.68 9,808,693 +0.58(+1.65%)
Jun 23, 2006 35.13 35.44 35.07 35.10 10,971,424 +0.03(+0.09%)
Jun 22, 2006 34.94 35.25 34.66 35.07 10,525,133 +0.23(+0.65%)
Jun 21, 2006 34.39 35.38 34.37 34.84 13,415,819 +0.46(+1.34%)
Jun 20, 2006 34.53 34.90 34.33 34.38 13,379,855 +0.00(+0.00%)
Jun 19, 2006 35.10 35.10 34.14 34.38 13,616,717 -0.72(-2.04%)
Jun 16, 2006 35.33 35.46 34.73 35.10 20,900,220 -0.43(-1.21%)
Jun 15, 2006 34.85 35.71 34.80 35.53 19,738,326 +0.96(+2.77%)
Jun 14, 2006 34.17 34.58 34.02 34.57 16,706,962 +0.63(+1.85%)
Jun 13, 2006 34.43 34.77 33.89 33.94 24,629,960 -0.48(-1.41%)
Jun 12, 2006 34.60 34.92 34.25 34.43 18,081,798 +0.04(+0.10%)
Jun 09, 2006 34.65 34.86 34.27 34.39 21,521,984 -0.20(-0.57%)
Jun 08, 2006 33.94 34.67 33.12 34.59 25,535,924 +0.41(+1.21%)
Jun 07, 2006 35.10 35.70 34.17 34.18 23,097,216 -1.05(-2.99%)
Jun 06, 2006 35.49 35.70 34.97 35.23 17,655,246 -0.25(-0.71%)
Jun 05, 2006 36.62 36.64 35.46 35.48 14,536,230 -0.84(-2.30%)
Jun 02, 2006 36.11 36.38 35.77 36.32 19,069,224 +0.46(+1.28%)
Jun 01, 2006 35.67 35.99 35.31 35.86 19,239,344 +0.11(+0.32%)
May 31, 2006 34.95 35.77 34.95 35.74 20,581,226 +0.80(+2.29%)
May 30, 2006 35.87 35.92 34.92 34.94 13,083,778 -0.83(-2.31%)
May 26, 2006 35.63 35.83 35.40 35.77 8,908,417 +0.20(+0.57%)
May 25, 2006 34.94 35.71 34.69 35.56 18,534,612 +1.13(+3.28%)
May 24, 2006 34.58 34.98 33.85 34.43 22,236,082 -0.30(-0.86%)
May 23, 2006 35.25 35.63 34.64 34.73 14,200,675 -0.07(-0.21%)
May 22, 2006 34.67 35.12 34.09 34.80 17,040,008 -0.15(-0.43%)
May 19, 2006 35.10 35.45 34.33 34.95 19,081,268 -0.14(-0.39%)
May 18, 2006 35.24 35.66 35.09 35.09 14,752,684 -0.14(-0.41%)
May 17, 2006 35.88 36.42 34.84 35.24 18,414,508 -1.24(-3.41%)
May 16, 2006 36.35 36.96 36.14 36.48 15,792,802 +0.27(+0.76%)
May 15, 2006 36.11 36.83 35.85 36.20 20,101,482 -0.49(-1.34%)
May 12, 2006 37.51 37.55 36.57 36.69 20,532,216 -0.80(-2.12%)
May 11, 2006 37.78 38.05 37.36 37.49 21,717,194 -0.10(-0.27%)
May 10, 2006 37.55 37.64 37.14 37.59 17,273,690 +0.01(+0.03%)
May 09, 2006 37.04 37.77 37.00 37.58 25,427,362 +0.51(+1.37%)
May 08, 2006 37.06 37.27 36.63 37.07 10,875,074 -0.20(-0.55%)
May 05, 2006 37.35 37.60 37.05 37.27 14,497,422 +0.21(+0.56%)
May 04, 2006 36.83 37.33 36.50 37.06 16,452,034 +0.06(+0.16%)
May 03, 2006 37.51 37.51 36.72 37.00 14,526,695 -0.54(-1.43%)
May 02, 2006 36.81 37.63 36.70 37.54 14,059,327 +0.97(+2.66%)
May 01, 2006 36.84 37.06 36.53 36.57 12,087,653 +0.09(+0.25%)
Apr 28, 2006 36.17 36.70 36.11 36.48 14,836,154 +0.62(+1.73%)
Apr 27, 2006 35.66 36.45 35.09 35.86 16,323,734 -0.14(-0.40%)
Apr 26, 2006 36.13 36.94 35.87 36.00 18,864,648 -0.11(-0.31%)
Apr 25, 2006 36.70 37.03 35.90 36.11 15,781,427 -0.35(-0.95%)
Apr 24, 2006 36.81 36.88 36.33 36.46 19,153,698 -0.29(-0.80%)
Apr 21, 2006 36.15 36.77 35.93 36.75 18,318,492 +0.87(+2.42%)
Apr 20, 2006 36.29 36.42 35.50 35.89 15,013,968 -0.59(-1.61%)
Apr 19, 2006 36.16 36.72 35.93 36.47 13,751,206 +0.08(+0.23%)
Apr 18, 2006 35.47 36.44 35.78 36.39 15,419,444 +0.93(+2.61%)
Apr 17, 2006 35.30 35.56 35.27 35.46 8,567,844 +0.32(+0.92%)
Apr 13, 2006 35.07 35.24 34.67 35.14 8,779,113 +0.07(+0.19%)
Apr 12, 2006 35.40 35.73 34.82 35.07 11,938,109 -0.47(-1.33%)
Apr 11, 2006 35.81 36.19 35.44 35.55 12,506,845 -0.16(-0.44%)
Apr 10, 2006 35.35 35.76 35.34 35.70 12,345,257 +0.64(+1.82%)
Apr 07, 2006 35.68 35.68 34.91 35.06 11,509,382 -0.45(-1.28%)
Apr 06, 2006 35.66 35.77 35.25 35.52 8,718,727 -0.05(-0.15%)
Apr 05, 2006 35.22 35.58 35.04 35.57 11,497,672 +0.35(+1.00%)
Apr 04, 2006 34.87 35.36 34.71 35.22 9,694,946 +0.34(+0.98%)
Apr 03, 2006 34.88 35.39 34.81 34.88 11,567,761 +0.22(+0.64%)
Mar 31, 2006 34.83 34.92 34.47 34.66 12,316,820 -0.32(-0.92%)
Mar 30, 2006 35.12 35.44 34.91 34.98 11,293,429 -0.07(-0.20%)
Mar 29, 2006 34.40 35.17 34.40 35.05 12,248,070 +0.46(+1.33%)
Mar 28, 2006 34.95 35.19 34.57 34.59 14,637,097 -0.21(-0.60%)
Mar 27, 2006 34.58 34.92 34.27 34.80 12,204,578 +0.38(+1.11%)
Mar 24, 2006 33.90 34.55 33.87 34.42 15,959,743 +0.56(+1.66%)
Mar 23, 2006 33.87 34.00 33.60 33.85 12,346,930 +0.08(+0.25%)
Mar 22, 2006 33.73 34.22 33.63 33.77 10,703,114 -0.05(-0.14%)
Mar 21, 2006 33.84 34.14 33.57 33.82 10,423,597 -0.11(-0.32%)
Mar 20, 2006 34.08 34.33 33.87 33.93 11,503,025 -0.26(-0.75%)
Mar 17, 2006 34.66 34.70 34.09 34.18 15,700,299 -0.33(-0.97%)
Mar 16, 2006 33.78 34.69 33.65 34.52 18,822,996 +0.74(+2.19%)
Mar 15, 2006 33.78 33.84 33.29 33.78 14,620,202 +0.09(+0.27%)
Mar 14, 2006 33.00 33.76 32.90 33.69 16,947,672 +0.70(+2.12%)
Mar 13, 2006 32.60 33.11 32.44 32.99 17,707,102 +0.66(+2.03%)
Mar 10, 2006 32.37 32.64 32.14 32.33 18,590,984 -0.22(-0.68%)
Mar 09, 2006 33.16 33.24 32.55 32.55 19,615,212 -0.40(-1.22%)
Mar 08, 2006 33.07 33.26 32.37 32.95 23,736,876 -0.12(-0.36%)
Mar 07, 2006 33.39 33.44 32.85 33.07 18,037,304 -0.45(-1.34%)
Mar 06, 2006 33.93 33.99 33.39 33.52 14,408,264 -0.54(-1.58%)
Mar 03, 2006 33.97 34.34 33.88 34.06 15,846,832 -0.02(-0.07%)
Mar 02, 2006 34.22 34.43 33.78 34.08 16,823,386 -0.14(-0.40%)
Mar 01, 2006 33.91 34.25 33.85 34.22 12,398,952 +0.45(+1.35%)
Feb 28, 2006 34.14 33.98 33.62 33.76 14,817,252 -0.37(-1.09%)
Feb 27, 2006 34.46 34.51 34.11 34.14 10,383,284 -0.33(-0.95%)
Feb 24, 2006 34.41 34.66 34.31 34.46 14,150,827 +0.30(+0.89%)
Feb 23, 2006 34.14 34.52 33.95 34.16 15,444,200 -0.06(-0.17%)
Feb 22, 2006 34.61 34.61 34.02 34.22 12,752,238 -0.39(-1.14%)
Feb 21, 2006 34.67 34.91 34.37 34.61 16,067,468 +0.44(+1.28%)
Feb 17, 2006 33.94 34.31 33.66 34.18 18,221,306 +0.52(+1.55%)
Feb 16, 2006 33.54 33.83 33.45 33.66 17,744,738 +0.20(+0.61%)
Feb 15, 2006 33.39 33.70 33.18 33.45 19,973,516 +0.14(+0.43%)
Feb 14, 2006 33.39 33.66 33.12 33.31 20,787,142 -0.54(-1.59%)
Feb 13, 2006 33.85 34.82 33.69 33.85 13,539,268 +0.01(+0.02%)
Feb 10, 2006 34.27 34.91 33.48 33.84 20,291,506 -0.17(-0.51%)
Feb 09, 2006 34.75 35.25 33.91 34.02 18,679,808 -0.59(-1.71%)
Feb 08, 2006 34.52 34.78 33.96 34.61 16,607,266 +0.09(+0.26%)
Feb 07, 2006 35.00 35.00 34.43 34.52 16,607,768 -0.66(-1.87%)
Feb 06, 2006 34.67 35.52 34.67 35.18 16,575,985 +0.80(+2.33%)
Feb 03, 2006 34.75 35.09 34.30 34.37 18,859,964 -0.60(-1.73%)
Feb 02, 2006 35.10 35.30 34.52 34.98 15,293,485 -0.11(-0.32%)
Feb 01, 2006 35.50 35.75 35.03 35.09 18,604,534 -0.41(-1.15%)
Jan 31, 2006 36.11 36.23 35.43 35.50 25,537,428 -0.82(-2.26%)
Jan 30, 2006 36.38 36.38 35.76 36.32 21,118,516 +0.22(+0.61%)
Jan 27, 2006 35.93 36.32 35.75 36.10 27,914,580 +0.10(+0.27%)
Jan 26, 2006 36.77 36.77 35.93 36.00 24,124,620 -0.62(-1.70%)
Jan 25, 2006 37.24 37.39 36.18 36.62 20,820,430 -0.47(-1.27%)
Jan 24, 2006 37.09 37.50 36.95 37.09 14,051,298 -0.10(-0.26%)
Jan 23, 2006 36.52 37.29 36.18 37.19 14,992,557 +0.65(+1.78%)
Jan 20, 2006 37.06 37.32 36.32 36.54 18,717,946 -0.29(-0.78%)
Jan 19, 2006 36.11 36.92 35.99 36.83 13,177,786 +0.42(+1.15%)
Jan 18, 2006 37.05 37.06 36.14 36.41 15,198,473 -0.57(-1.55%)
Jan 17, 2006 36.31 37.00 36.30 36.98 14,639,606 +0.90(+2.49%)
Jan 13, 2006 35.80 36.24 35.72 36.08 9,815,551 +0.28(+0.78%)
Jan 12, 2006 35.87 36.22 35.64 35.80 12,604,534 +0.03(+0.08%)
Jan 11, 2006 35.40 35.87 35.06 35.77 10,791,436 +0.36(+1.01%)
Jan 10, 2006 35.13 35.56 35.12 35.41 11,657,420 +0.17(+0.49%)
Jan 09, 2006 35.56 35.62 35.00 35.24 10,776,381 -0.18(-0.51%)
Jan 06, 2006 35.24 35.61 35.03 35.42 16,073,490 +0.63(+1.82%)
Jan 05, 2006 35.08 35.25 34.58 34.79 14,443,894 -0.43(-1.22%)
Jan 04, 2006 35.32 35.32 34.93 35.22 14,784,968 -0.10(-0.29%)
Jan 03, 2006 34.11 35.33 34.11 35.32 22,240,934 +1.38(+4.07%)
Dec 30, 2005 33.48 34.16 33.44 33.94 9,876,607 +0.18(+0.53%)
Dec 29, 2005 33.91 34.25 33.74 33.76 7,751,039 -0.14(-0.41%)
Dec 28, 2005 33.56 34.05 33.41 33.90 11,150,743 +0.48(+1.45%)
Dec 27, 2005 34.08 34.09 33.14 33.41 16,026,151 -0.74(-2.17%)
Dec 23, 2005 34.14 34.37 33.78 34.15 6,656,054 +0.01(+0.04%)
Dec 22, 2005 34.11 34.34 34.04 34.14 11,895,788 +0.05(+0.16%)
Dec 21, 2005 34.36 34.63 34.00 34.09 18,010,372 +0.09(+0.26%)
Dec 20, 2005 34.18 34.25 33.92 34.00 14,550,950 +0.07(+0.21%)
Dec 19, 2005 34.39 34.60 33.89 33.93 16,004,907 -0.45(-1.32%)
Dec 16, 2005 35.29 35.38 34.34 34.38 16,762,832 -0.90(-2.56%)
Dec 15, 2005 35.44 35.44 34.90 35.28 11,800,943 -0.16(-0.44%)
Dec 14, 2005 35.24 35.51 35.21 35.44 14,788,815 +0.25(+0.71%)
Dec 13, 2005 35.81 35.82 35.11 35.19 13,245,031 -0.43(-1.21%)
Dec 12, 2005 35.37 35.74 35.22 35.62 11,068,611 +0.45(+1.29%)
Dec 09, 2005 35.52 35.52 35.10 35.16 14,367,114 -0.48(-1.34%)
Dec 08, 2005 35.46 35.86 35.41 35.64 16,051,912 +0.19(+0.54%)
Dec 07, 2005 35.91 36.17 35.34 35.45 11,168,140 -0.41(-1.13%)
Dec 06, 2005 35.68 36.16 35.36 35.86 12,499,986 +0.20(+0.57%)
Dec 05, 2005 35.55 35.89 35.42 35.65 12,828,013 +0.27(+0.78%)
Dec 02, 2005 35.19 35.55 34.88 35.38 13,092,810 +0.28(+0.80%)
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.