Skip to main content

Chevron Corp (NY: CVX )

158.00 +1.66 (+1.06%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 48.35 48.91 47.99 48.58 17,907,644 +0.49(+1.02%)
Mar 28, 2008 48.31 48.71 47.76 48.09 13,216,628 +0.06(+0.12%)
Mar 27, 2008 48.56 49.49 47.96 48.04 16,073,555 -0.32(-0.66%)
Mar 26, 2008 48.16 48.77 48.08 48.35 20,512,986 +0.24(+0.50%)
Mar 25, 2008 47.96 48.29 47.64 48.12 18,435,208 +0.30(+0.63%)
Mar 24, 2008 47.46 48.26 47.19 47.81 17,520,938 +0.46(+0.96%)
Mar 21, 2008 46.26 47.85 46.03 47.36 32,282,226 +0.00(+0.00%)
Mar 20, 2008 46.26 47.85 46.03 47.36 32,282,226 +0.75(+1.61%)
Mar 19, 2008 49.03 49.42 46.56 46.61 25,998,822 -2.41(-4.91%)
Mar 18, 2008 48.44 49.01 48.11 49.01 23,596,616 +1.10(+2.29%)
Mar 17, 2008 47.51 48.37 46.92 47.92 27,983,814 -0.65(-1.35%)
Mar 14, 2008 49.81 49.88 47.86 48.57 27,834,816 -0.97(-1.95%)
Mar 13, 2008 48.95 49.86 48.61 49.54 19,265,380 +0.18(+0.36%)
Mar 12, 2008 49.80 50.41 49.26 49.36 19,251,520 -0.81(-1.62%)
Mar 11, 2008 48.78 50.27 48.78 50.18 24,558,168 +1.95(+4.05%)
Mar 10, 2008 48.69 48.93 48.01 48.22 21,167,032 -0.30(-0.62%)
Mar 07, 2008 49.65 49.79 48.18 48.52 27,955,348 -1.45(-2.89%)
Mar 06, 2008 50.39 50.65 49.62 49.97 25,119,736 -0.56(-1.11%)
Mar 05, 2008 49.53 50.57 49.33 50.53 28,508,572 +1.17(+2.38%)
Mar 04, 2008 49.32 49.91 48.41 49.36 24,068,208 -0.27(-0.54%)
Mar 03, 2008 49.16 50.04 48.86 49.63 17,323,644 +0.31(+0.62%)
Feb 29, 2008 50.35 50.43 48.93 49.32 22,812,664 -1.34(-2.65%)
Feb 28, 2008 50.21 50.82 49.95 50.66 15,796,071 +0.46(+0.91%)
Feb 27, 2008 49.76 50.62 49.76 50.21 17,099,194 +0.06(+0.11%)
Feb 26, 2008 49.37 50.31 49.11 50.15 22,266,098 +0.53(+1.08%)
Feb 25, 2008 48.68 49.85 48.55 49.62 20,756,600 +1.00(+2.06%)
Feb 22, 2008 48.53 48.80 47.63 48.62 21,356,134 +0.36(+0.75%)
Feb 21, 2008 48.70 49.24 48.00 48.25 21,417,050 -0.89(-1.81%)
Feb 20, 2008 47.80 49.44 47.64 49.14 23,223,164 +0.86(+1.78%)
Feb 19, 2008 48.03 48.66 47.95 48.28 21,088,732 +0.70(+1.47%)
Feb 18, 2008 46.97 47.63 46.50 47.58 0 +0.00(+0.00%)
Feb 15, 2008 46.97 47.63 46.50 47.58 47,419,816 +0.43(+0.92%)
Feb 14, 2008 47.23 47.57 47.01 47.15 19,661,850 +0.41(+0.88%)
Feb 13, 2008 46.05 46.83 45.70 46.74 21,346,782 +0.57(+1.23%)
Feb 12, 2008 46.01 46.86 45.76 46.17 21,669,174 +0.39(+0.86%)
Feb 11, 2008 45.66 45.80 44.68 45.78 30,972,408 +0.67(+1.48%)
Feb 08, 2008 45.13 45.24 44.62 45.11 14,550,794 +0.30(+0.66%)
Feb 07, 2008 43.89 45.10 43.55 44.81 22,106,926 +0.70(+1.59%)
Feb 06, 2008 45.61 45.84 43.96 44.11 26,543,726 -1.27(-2.80%)
Feb 05, 2008 45.95 46.09 45.31 45.38 27,554,472 -1.30(-2.78%)
Feb 04, 2008 46.96 47.23 46.11 46.68 18,095,836 -0.27(-0.57%)
Feb 01, 2008 48.21 48.34 46.40 46.95 28,223,612 -0.43(-0.91%)
Jan 31, 2008 46.73 48.09 46.24 47.38 22,202,852 +0.01(+0.02%)
Jan 30, 2008 46.73 48.51 46.63 47.37 16,543,028 +0.36(+0.76%)
Jan 29, 2008 47.36 47.65 46.61 47.01 16,144,753 -0.22(-0.47%)
Jan 28, 2008 46.17 47.39 45.66 47.23 17,072,602 +0.67(+1.43%)
Jan 25, 2008 48.19 48.38 46.35 46.57 24,479,594 -1.05(-2.21%)
Jan 24, 2008 46.58 47.63 46.18 47.62 24,510,246 +1.26(+2.73%)
Jan 23, 2008 44.83 46.37 43.48 46.36 35,852,656 +0.11(+0.25%)
Jan 22, 2008 44.52 46.88 43.48 46.24 36,716,784 -1.26(-2.65%)
Jan 21, 2008 47.10 48.37 46.03 47.50 0 +0.00(+0.00%)
Jan 18, 2008 47.10 48.37 46.03 47.50 33,153,720 +0.40(+0.86%)
Jan 17, 2008 49.23 49.61 46.73 47.10 33,226,970 -1.99(-4.06%)
Jan 16, 2008 49.91 50.30 48.50 49.09 27,601,888 -1.15(-2.29%)
Jan 15, 2008 51.20 51.25 50.17 50.24 24,059,578 -1.50(-2.90%)
Jan 14, 2008 51.92 52.28 51.46 51.74 17,515,100 +0.14(+0.26%)
Jan 11, 2008 52.13 52.69 51.35 51.60 18,580,602 -0.70(-1.34%)
Jan 10, 2008 52.13 52.42 51.30 52.30 24,228,602 -0.38(-0.72%)
Jan 09, 2008 51.72 52.79 51.54 52.69 21,871,806 +0.92(+1.78%)
Jan 08, 2008 52.59 53.15 51.55 51.76 19,306,580 -0.67(-1.28%)
Jan 07, 2008 53.35 53.35 51.88 52.44 22,652,622 -0.69(-1.31%)
Jan 04, 2008 53.43 54.19 53.04 53.13 23,023,666 -0.72(-1.33%)
Jan 03, 2008 53.39 53.98 53.19 53.85 18,412,326 +0.65(+1.23%)
Jan 02, 2008 53.48 53.89 52.77 53.19 15,915,090 +0.07(+0.14%)
Jan 01, 2008 53.71 53.83 52.94 53.12 0 +0.00(+0.00%)
Dec 31, 2007 53.71 53.83 52.94 53.12 8,937,202 -0.87(-1.61%)
Dec 28, 2007 53.51 54.03 53.10 53.99 13,843,951 +0.63(+1.18%)
Dec 27, 2007 54.11 54.11 53.30 53.36 14,330,967 -0.62(-1.15%)
Dec 26, 2007 53.68 54.18 53.68 53.98 13,138,447 +0.20(+0.38%)
Dec 24, 2007 53.29 53.95 53.29 53.77 5,126,197 +0.25(+0.47%)
Dec 21, 2007 52.53 53.89 52.51 53.52 23,888,576 +1.13(+2.16%)
Dec 20, 2007 51.75 52.66 51.73 52.39 10,872,591 +0.65(+1.27%)
Dec 19, 2007 52.01 52.43 51.40 51.73 14,632,867 -0.17(-0.32%)
Dec 18, 2007 51.56 52.15 51.00 51.90 15,363,950 +0.69(+1.34%)
Dec 17, 2007 52.19 52.22 50.98 51.21 14,424,067 -1.16(-2.22%)
Dec 14, 2007 52.65 52.91 52.31 52.37 19,486,402 -0.60(-1.14%)
Dec 13, 2007 52.08 53.05 51.87 52.98 16,564,631 +0.74(+1.42%)
Dec 12, 2007 52.31 52.91 51.75 52.24 19,004,214 +1.08(+2.10%)
Dec 11, 2007 52.18 52.70 51.11 51.16 14,086,720 -1.04(-2.00%)
Dec 10, 2007 51.92 52.37 51.65 52.20 9,672,899 +0.43(+0.84%)
Dec 07, 2007 51.62 52.13 51.42 51.77 11,741,613 -0.24(-0.46%)
Dec 06, 2007 50.81 52.19 50.57 52.01 16,969,676 +1.18(+2.33%)
Dec 05, 2007 49.97 51.06 49.97 50.82 18,360,942 +1.22(+2.46%)
Dec 04, 2007 49.59 49.96 49.42 49.61 11,569,322 -0.39(-0.77%)
Dec 03, 2007 49.57 50.19 49.37 49.99 13,940,462 +0.04(+0.08%)
Nov 30, 2007 49.59 49.95 48.96 49.95 20,572,564 +0.69(+1.40%)
Nov 29, 2007 48.72 49.70 48.72 49.26 15,531,792 +0.28(+0.58%)
Nov 28, 2007 48.10 49.24 47.85 48.98 18,920,972 +1.00(+2.08%)
Nov 27, 2007 47.49 48.14 46.62 47.98 25,551,168 +0.30(+0.62%)
Nov 26, 2007 49.43 49.70 47.53 47.69 18,079,440 -1.64(-3.32%)
Nov 23, 2007 49.21 49.55 48.87 49.33 6,023,959 +0.52(+1.07%)
Nov 21, 2007 49.97 50.36 48.71 48.80 20,098,176 -1.22(-2.45%)
Nov 20, 2007 48.41 50.43 48.41 50.03 19,224,092 +1.63(+3.38%)
Nov 19, 2007 48.93 49.16 48.16 48.39 15,018,599 -0.54(-1.10%)
Nov 16, 2007 48.31 49.21 48.21 48.93 19,975,150 +1.04(+2.16%)
Nov 15, 2007 48.91 49.22 47.51 47.90 20,265,964 -1.01(-2.07%)
Nov 14, 2007 49.71 50.27 48.79 48.91 17,496,790 -0.51(-1.02%)
Nov 13, 2007 48.84 49.51 47.57 49.42 20,996,970 +0.89(+1.83%)
Nov 12, 2007 49.52 49.52 48.04 48.53 21,987,148 -1.13(-2.28%)
Nov 09, 2007 50.60 50.60 49.57 49.66 17,809,036 -1.09(-2.15%)
Nov 08, 2007 50.07 51.56 49.91 50.76 30,919,150 +0.93(+1.87%)
Nov 07, 2007 51.74 51.75 49.69 49.82 22,456,750 -1.76(-3.42%)
Nov 06, 2007 50.48 51.62 50.48 51.59 17,359,616 +1.23(+2.44%)
Nov 05, 2007 49.78 50.77 49.78 50.36 15,970,644 +0.00(+0.00%)
Nov 02, 2007 49.89 50.81 49.57 50.36 21,742,788 -0.32(-0.63%)
Nov 01, 2007 51.25 52.07 50.36 50.68 18,522,618 -1.41(-2.70%)
Oct 31, 2007 51.45 52.44 51.33 52.08 17,380,568 +0.81(+1.59%)
Oct 30, 2007 52.22 52.33 51.05 51.27 16,915,286 -1.59(-3.01%)
Oct 29, 2007 52.28 53.25 52.13 52.86 16,247,615 +0.70(+1.34%)
Oct 26, 2007 52.28 52.53 51.85 52.16 13,145,402 +0.24(+0.46%)
Oct 25, 2007 51.48 52.13 50.98 51.92 16,223,720 +0.76(+1.48%)
Oct 24, 2007 50.72 51.46 50.26 51.17 19,301,078 +0.56(+1.10%)
Oct 23, 2007 50.61 51.06 49.98 50.61 16,920,030 +0.27(+0.54%)
Oct 22, 2007 50.18 50.37 49.36 50.33 19,004,220 -0.47(-0.93%)
Oct 19, 2007 52.76 52.76 50.67 50.81 24,797,152 -1.79(-3.41%)
Oct 18, 2007 52.97 53.36 52.36 52.60 17,638,480 -0.48(-0.90%)
Oct 17, 2007 53.43 53.47 52.39 53.08 18,833,788 -0.11(-0.20%)
Oct 16, 2007 52.59 53.41 52.42 53.19 19,135,296 +0.64(+1.21%)
Oct 15, 2007 52.51 52.90 52.35 52.55 14,920,637 +0.52(+1.01%)
Oct 12, 2007 52.09 52.21 51.72 52.03 10,557,866 +0.23(+0.45%)
Oct 11, 2007 52.66 52.83 51.31 51.79 16,117,231 -0.61(-1.17%)
Oct 10, 2007 51.41 52.63 51.39 52.41 20,254,218 -0.41(-0.78%)
Oct 09, 2007 52.26 52.93 52.18 52.82 15,299,170 +0.69(+1.33%)
Oct 08, 2007 52.10 52.34 51.96 52.12 9,941,983 -0.42(-0.80%)
Oct 05, 2007 52.42 52.69 51.79 52.54 11,417,362 +0.27(+0.52%)
Oct 04, 2007 52.07 52.38 51.52 52.27 11,885,962 +0.20(+0.39%)
Oct 03, 2007 52.08 52.35 51.66 52.07 15,382,453 -0.61(-1.17%)
Oct 02, 2007 53.45 53.49 52.26 52.68 16,054,354 -1.07(-1.99%)
Oct 01, 2007 53.10 53.80 53.08 53.75 15,712,775 +0.49(+0.92%)
Sep 28, 2007 53.24 53.73 52.93 53.26 14,961,437 +0.04(+0.07%)
Sep 27, 2007 53.08 53.29 52.87 53.22 13,017,149 +0.57(+1.08%)
Sep 26, 2007 53.03 53.11 52.06 52.65 20,184,980 +0.36(+0.69%)
Sep 25, 2007 52.98 53.27 52.17 52.29 21,964,908 -1.41(-2.62%)
Sep 24, 2007 54.07 54.35 53.61 53.70 15,863,528 -0.28(-0.52%)
Sep 21, 2007 53.66 54.27 53.56 53.98 22,204,916 +0.38(+0.71%)
Sep 20, 2007 53.51 53.86 53.36 53.60 14,397,320 +0.03(+0.06%)
Sep 19, 2007 53.33 54.03 53.27 53.56 20,001,512 +0.44(+0.83%)
Sep 18, 2007 51.91 53.23 51.76 53.12 17,218,726 +1.37(+2.65%)
Sep 17, 2007 51.23 52.10 51.22 51.75 13,583,668 +0.16(+0.31%)
Sep 14, 2007 50.88 51.95 50.86 51.59 14,009,191 +0.32(+0.62%)
Sep 13, 2007 50.76 51.69 50.96 51.27 15,748,794 +0.51(+1.01%)
Sep 12, 2007 50.42 51.13 50.24 50.76 19,485,998 +0.34(+0.68%)
Sep 11, 2007 49.81 50.73 49.34 50.42 17,789,058 +0.88(+1.77%)
Sep 10, 2007 49.83 50.25 48.90 49.54 18,417,194 -0.34(-0.68%)
Sep 07, 2007 50.04 50.67 49.62 49.89 17,179,222 -0.73(-1.44%)
Sep 06, 2007 50.36 50.84 50.15 50.61 14,326,302 +0.32(+0.65%)
Sep 05, 2007 50.35 50.45 49.97 50.29 16,061,618 -0.21(-0.42%)
Sep 04, 2007 49.62 50.81 49.61 50.50 16,778,212 +0.55(+1.11%)
Aug 31, 2007 50.26 50.57 49.78 49.95 14,328,586 +0.32(+0.65%)
Aug 30, 2007 49.34 49.86 48.69 49.62 13,749,117 +0.28(+0.57%)
Aug 29, 2007 48.49 49.73 48.19 49.34 17,654,294 +1.37(+2.85%)
Aug 28, 2007 49.29 49.36 47.98 47.98 17,676,608 -1.54(-3.10%)
Aug 27, 2007 49.30 49.74 49.14 49.52 11,227,603 -0.13(-0.25%)
Aug 24, 2007 48.89 49.82 48.89 49.64 13,498,741 +0.99(+2.04%)
Aug 23, 2007 48.83 49.21 47.86 48.65 15,225,550 +0.05(+0.11%)
Aug 22, 2007 48.27 48.70 48.01 48.60 18,011,322 +0.62(+1.29%)
Aug 21, 2007 47.89 48.52 47.56 47.98 19,902,152 -0.34(-0.70%)
Aug 20, 2007 47.81 48.69 47.25 48.31 16,232,266 +0.30(+0.63%)
Aug 17, 2007 47.63 48.43 47.09 48.01 28,482,594 +1.69(+3.65%)
Aug 16, 2007 45.41 46.65 44.54 46.32 34,087,040 +0.36(+0.78%)
Aug 15, 2007 46.81 47.70 45.75 45.96 21,523,002 -0.96(-2.05%)
Aug 14, 2007 46.93 47.64 46.73 46.93 27,039,498 +0.00(+0.00%)
Aug 13, 2007 47.48 47.98 46.73 46.93 18,060,520 -0.55(-1.16%)
Aug 10, 2007 45.61 47.65 45.20 47.48 23,279,532 +1.31(+2.85%)
Aug 09, 2007 47.30 48.23 46.16 46.16 27,381,322 -1.83(-3.82%)
Aug 08, 2007 47.23 48.74 47.23 48.00 25,397,976 +0.65(+1.38%)
Aug 07, 2007 46.29 47.75 45.83 47.34 26,923,654 +0.66(+1.41%)
Aug 06, 2007 46.21 46.72 44.62 46.68 30,080,964 +0.31(+0.68%)
Aug 03, 2007 46.79 48.38 46.21 46.37 27,321,512 -1.38(-2.88%)
Aug 02, 2007 48.10 48.95 47.01 47.75 27,728,182 -0.73(-1.50%)
Aug 01, 2007 48.25 50.94 46.98 48.47 37,826,124 -0.05(-0.11%)
Jul 31, 2007 49.19 49.77 48.47 48.52 20,870,154 -0.67(-1.35%)
Jul 30, 2007 48.86 49.52 47.75 49.19 21,291,960 +0.70(+1.44%)
Jul 27, 2007 50.26 50.62 48.15 48.49 29,986,096 -1.29(-2.58%)
Jul 26, 2007 50.80 51.48 49.10 49.78 30,179,386 -2.04(-3.94%)
Jul 25, 2007 51.14 52.18 50.34 51.82 24,865,042 +0.68(+1.34%)
Jul 24, 2007 52.16 52.45 50.98 51.14 19,263,004 -1.55(-2.94%)
Jul 23, 2007 52.46 53.02 51.88 52.69 16,965,128 +0.26(+0.49%)
Jul 20, 2007 52.93 53.11 52.01 52.43 18,152,542 -0.50(-0.95%)
Jul 19, 2007 53.19 53.35 52.63 52.93 14,800,964 -0.05(-0.09%)
Jul 18, 2007 51.84 53.17 51.56 52.98 19,992,226 +1.13(+2.17%)
Jul 17, 2007 52.98 52.98 51.62 51.85 17,116,228 -0.58(-1.11%)
Jul 16, 2007 53.21 53.53 51.99 52.43 18,443,042 -0.69(-1.30%)
Jul 13, 2007 53.20 54.07 52.86 53.12 16,824,624 +0.02(+0.03%)
Jul 12, 2007 51.74 53.14 51.65 53.10 22,099,156 +1.45(+2.81%)
Jul 11, 2007 50.93 51.72 50.49 51.65 21,511,680 +1.00(+1.97%)
Jul 10, 2007 50.65 51.34 49.98 50.65 24,373,180 -0.28(-0.56%)
Jul 09, 2007 49.83 51.11 49.77 50.94 18,704,618 +1.04(+2.08%)
Jul 06, 2007 49.52 50.06 49.27 49.90 20,601,560 +0.63(+1.28%)
Jul 05, 2007 49.37 49.59 48.67 49.27 15,368,367 +0.14(+0.28%)
Jul 03, 2007 47.58 49.34 47.58 49.13 8,107,116 +0.67(+1.39%)
Jul 02, 2007 48.21 48.54 48.04 48.46 14,428,879 +0.52(+1.08%)
Jun 29, 2007 48.06 48.49 47.53 47.94 18,852,830 +0.03(+0.07%)
Jun 28, 2007 47.85 48.31 47.72 47.91 15,100,200 +0.17(+0.35%)
Jun 27, 2007 46.81 47.81 46.45 47.75 18,001,464 +0.68(+1.44%)
Jun 26, 2007 47.21 47.68 46.88 47.07 23,697,352 -0.14(-0.30%)
Jun 25, 2007 46.48 47.61 46.39 47.21 22,294,242 +0.80(+1.72%)
Jun 22, 2007 47.15 47.20 46.39 46.41 23,617,056 -0.74(-1.57%)
Jun 21, 2007 46.27 47.25 46.31 47.15 17,673,538 +1.07(+2.32%)
Jun 20, 2007 47.58 47.64 45.96 46.08 19,418,880 -1.32(-2.79%)
Jun 19, 2007 47.23 47.67 47.21 47.40 12,358,252 -0.06(-0.12%)
Jun 18, 2007 47.39 47.81 47.39 47.46 10,534,981 +0.13(+0.26%)
Jun 15, 2007 47.16 47.58 47.10 47.34 16,575,302 +0.48(+1.02%)
Jun 14, 2007 46.33 46.98 46.33 46.86 14,859,034 +0.67(+1.45%)
Jun 13, 2007 45.99 46.41 45.94 46.19 17,480,172 +0.34(+0.73%)
Jun 12, 2007 46.30 46.56 45.82 45.85 13,026,275 -0.46(-0.98%)
Jun 11, 2007 45.91 46.54 45.69 46.31 11,818,481 +0.38(+0.83%)
Jun 08, 2007 45.60 45.95 45.03 45.92 15,026,662 +0.28(+0.61%)
Jun 07, 2007 46.47 46.70 45.59 45.65 19,292,714 -0.90(-1.94%)
Jun 06, 2007 46.90 47.09 46.31 46.55 13,214,404 -0.53(-1.14%)
Jun 05, 2007 47.07 47.26 46.77 47.09 13,007,317 -0.23(-0.48%)
Jun 04, 2007 46.80 47.38 46.67 47.31 13,982,553 +0.51(+1.09%)
Jun 01, 2007 46.54 46.97 46.51 46.80 12,907,591 +0.42(+0.91%)
May 31, 2007 46.76 46.87 46.11 46.38 20,235,856 -0.43(-0.92%)
May 30, 2007 45.94 46.83 45.62 46.81 18,935,346 +0.88(+1.91%)
May 29, 2007 45.88 46.10 45.53 45.94 13,994,223 -0.24(-0.52%)
May 25, 2007 45.51 46.17 45.69 46.17 12,017,063 +0.66(+1.45%)
May 24, 2007 46.33 46.60 45.39 45.51 23,303,728 -0.81(-1.76%)
May 23, 2007 46.87 47.19 46.20 46.33 24,999,648 -0.44(-0.95%)
May 22, 2007 47.14 47.37 46.69 46.77 16,190,622 -0.37(-0.78%)
May 21, 2007 47.36 47.56 47.00 47.14 19,958,848 -0.01(-0.02%)
May 18, 2007 46.61 47.19 46.56 47.15 19,528,426 +0.79(+1.71%)
May 17, 2007 46.02 46.67 45.65 46.36 13,676,376 +0.42(+0.90%)
May 16, 2007 45.95 46.06 45.31 45.95 16,590,570 +0.00(+0.00%)
May 15, 2007 46.07 46.31 45.88 45.95 17,301,644 -0.08(-0.17%)
May 14, 2007 45.53 46.07 45.43 46.03 22,011,204 +0.47(+1.04%)
May 11, 2007 44.68 45.61 44.68 45.55 14,807,333 +1.05(+2.37%)
May 10, 2007 45.26 45.35 44.48 44.50 13,850,498 -0.89(-1.96%)
May 09, 2007 45.49 45.51 44.90 45.39 13,017,841 -0.17(-0.37%)
May 08, 2007 45.29 45.64 44.89 45.56 12,331,106 +0.27(+0.59%)
May 07, 2007 44.96 45.36 44.68 45.29 12,823,503 +0.16(+0.35%)
May 04, 2007 45.41 45.73 44.85 45.13 13,615,481 -0.15(-0.33%)
May 03, 2007 44.76 45.45 44.64 45.28 12,506,719 +0.52(+1.17%)
May 02, 2007 44.67 44.95 44.44 44.76 11,269,142 +0.16(+0.37%)
May 01, 2007 44.38 44.75 44.06 44.59 16,238,619 +0.32(+0.72%)
Apr 30, 2007 44.44 45.00 44.26 44.27 19,663,384 -0.16(-0.37%)
Apr 27, 2007 44.63 44.68 44.02 44.44 14,266,428 -0.06(-0.13%)
Apr 26, 2007 44.49 44.61 43.99 44.50 18,316,128 -0.08(-0.18%)
Apr 25, 2007 44.15 44.92 44.14 44.58 19,194,748 +0.69(+1.58%)
Apr 24, 2007 43.89 44.28 43.77 43.88 15,819,478 -0.26(-0.59%)
Apr 23, 2007 44.43 44.89 44.05 44.14 21,510,714 -0.51(-1.13%)
Apr 20, 2007 43.99 44.75 43.86 44.65 27,448,262 +0.93(+2.14%)
Apr 19, 2007 44.09 44.19 43.67 43.72 14,079,662 -0.55(-1.23%)
Apr 18, 2007 44.14 44.46 43.99 44.26 12,378,932 -0.11(-0.24%)
Apr 17, 2007 44.39 44.72 44.13 44.37 15,482,428 +0.05(+0.12%)
Apr 16, 2007 43.97 44.38 43.64 44.32 14,597,751 +0.49(+1.12%)
Apr 13, 2007 44.11 44.11 43.62 43.83 12,765,586 -0.09(-0.21%)
Apr 12, 2007 43.68 43.95 43.42 43.92 14,143,487 +0.35(+0.80%)
Apr 11, 2007 43.85 44.09 43.52 43.57 18,891,582 -0.27(-0.62%)
Apr 10, 2007 43.14 43.95 43.06 43.85 15,506,807 +0.88(+2.05%)
Apr 09, 2007 42.87 43.48 42.76 42.96 11,260,108 -0.07(-0.16%)
Apr 05, 2007 43.00 43.20 42.87 43.03 11,078,160 +0.03(+0.08%)
Apr 04, 2007 42.75 43.11 42.49 43.00 11,635,409 +0.12(+0.28%)
Apr 03, 2007 42.46 43.02 42.38 42.88 16,443,173 +0.29(+0.68%)
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.