Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 47.51 47.70 46.98 47.34 21,746,140 -1.05(-2.18%)
Oct 28, 2010 48.87 49.09 48.20 48.39 14,872,074 +0.07(+0.15%)
Oct 27, 2010 48.51 48.51 47.73 48.32 16,675,170 -0.32(-0.66%)
Oct 25, 2010 48.79 49.17 48.57 48.64 11,769,547 +0.18(+0.38%)
Oct 22, 2010 48.59 48.59 48.24 48.46 9,692,212 +0.17(+0.36%)
Oct 21, 2010 48.43 48.71 47.79 48.28 16,626,856 +0.13(+0.27%)
Oct 20, 2010 47.65 48.44 47.53 48.15 15,414,935 +0.70(+1.49%)
Oct 19, 2010 47.79 47.96 47.07 47.45 16,498,385 -0.97(-2.00%)
Oct 18, 2010 47.84 48.58 47.80 48.42 13,634,481 +0.50(+1.04%)
Oct 15, 2010 48.36 48.45 47.64 47.92 16,593,924 -0.17(-0.35%)
Oct 14, 2010 47.94 48.10 47.55 48.08 11,734,109 +0.13(+0.28%)
Oct 13, 2010 47.83 48.20 47.49 47.95 20,321,982 -0.10(-0.20%)
Oct 12, 2010 47.77 48.24 47.36 48.05 14,883,850 +0.07(+0.16%)
Oct 11, 2010 48.06 48.14 47.77 47.98 8,364,245 -0.13(-0.27%)
Oct 08, 2010 48.11 48.20 47.54 48.11 12,017,401 +0.24(+0.50%)
Oct 07, 2010 48.38 48.43 47.53 47.87 9,649 -0.21(-0.44%)
Oct 06, 2010 47.73 48.31 47.69 48.08 15,105,749 +0.29(+0.60%)
Oct 05, 2010 47.10 47.85 46.97 47.79 39,336 +1.19(+2.56%)
Oct 04, 2010 46.93 47.08 46.24 46.60 13,274,540 -0.37(-0.78%)
Oct 01, 2010 46.97 47.20 46.70 46.97 16,708,917 +0.51(+1.11%)
Sep 30, 2010 46.45 47.10 46.04 46.45 97,323 -0.13(-0.28%)
Sep 29, 2010 46.27 46.82 46.13 46.58 10,060 +0.23(+0.49%)
Sep 28, 2010 46.11 46.54 45.61 46.35 12,657 +0.46(+1.00%)
Sep 27, 2010 46.02 46.20 45.89 45.89 14,623,100 -0.02(-0.05%)
Sep 24, 2010 45.42 46.02 45.11 45.92 14,420,459 +0.91(+2.01%)
Sep 23, 2010 45.01 45.49 44.79 45.01 5,696 -0.41(-0.90%)
Sep 22, 2010 45.81 46.08 45.41 45.42 11,817,025 -0.29(-0.63%)
Sep 21, 2010 45.87 45.98 45.33 45.71 15,003,490 -0.09(-0.19%)
Sep 20, 2010 45.01 45.92 44.97 45.79 13,498,066 +0.83(+1.84%)
Sep 17, 2010 44.97 45.69 44.84 44.97 21,521,868 -0.43(-0.95%)
Sep 15, 2010 45.31 45.46 45.00 45.40 12,633,864 -0.17(-0.38%)
Sep 14, 2010 45.42 45.84 45.38 45.57 20,406 +0.15(+0.33%)
Sep 13, 2010 45.49 45.57 45.09 45.42 14,982,023 +0.25(+0.55%)
Sep 10, 2010 44.89 45.17 44.67 45.17 14,350,805 +0.84(+1.89%)
Sep 09, 2010 44.64 44.86 44.28 44.34 872 +0.06(+0.14%)
Sep 08, 2010 44.22 44.63 44.17 44.27 189,654 +0.11(+0.26%)
Sep 07, 2010 44.52 44.65 44.11 44.16 33,126 -0.54(-1.22%)
Sep 03, 2010 44.35 44.70 44.35 44.70 12,558,819 +0.32(+0.71%)
Sep 02, 2010 43.99 44.40 43.83 44.39 19,495 +0.39(+0.89%)
Sep 01, 2010 43.19 44.08 43.12 44.00 18,347,498 +1.51(+3.56%)
Aug 31, 2010 42.38 42.71 41.97 42.48 42,503 +0.12(+0.28%)
Aug 30, 2010 42.77 42.87 42.36 42.36 14,028,814 -0.58(-1.35%)
Aug 27, 2010 42.63 43.01 41.80 42.94 15,336,540 +0.76(+1.81%)
Aug 26, 2010 42.46 42.63 41.89 42.18 18,731 -0.27(-0.63%)
Aug 25, 2010 42.02 42.58 41.59 42.45 351,605 +0.18(+0.43%)
Aug 24, 2010 42.56 42.93 42.19 42.27 107,240 -0.74(-1.73%)
Aug 23, 2010 43.18 43.55 43.01 43.01 17,433,480 +0.00(+0.00%)
Aug 20, 2010 43.25 43.30 42.73 43.01 16,235,299 -0.45(-1.04%)
Aug 19, 2010 43.97 44.03 43.27 43.46 45,485 -0.69(-1.56%)
Aug 18, 2010 44.48 44.55 43.87 44.15 11,687 -0.42(-0.94%)
Aug 17, 2010 44.46 44.75 44.18 44.57 50,224 +0.45(+1.01%)
Aug 16, 2010 43.78 44.19 43.36 44.12 12,829,746 +0.18(+0.40%)
Aug 13, 2010 43.95 44.16 43.67 43.95 12,489,726 +0.19(+0.43%)
Aug 12, 2010 43.39 44.16 43.27 43.76 15,840,669 -0.03(-0.08%)
Aug 11, 2010 44.27 44.28 43.73 43.79 18,652,100 -0.83(-1.87%)
Aug 10, 2010 44.63 45.13 44.38 44.63 176 -0.39(-0.87%)
Aug 09, 2010 45.03 45.10 44.78 45.02 12,354,989 +0.32(+0.71%)
Aug 06, 2010 44.70 44.87 44.18 44.70 15,828,973 -0.19(-0.43%)
Aug 05, 2010 44.58 44.96 44.42 44.90 1,761 +0.03(+0.06%)
Aug 04, 2010 44.73 44.91 44.42 44.87 2,465 +0.20(+0.46%)
Aug 03, 2010 44.24 44.92 44.18 44.66 13,520 +0.49(+1.11%)
Aug 02, 2010 44.07 44.48 43.90 44.17 20,848,924 +0.90(+2.09%)
Jul 30, 2010 43.27 43.36 42.52 43.27 29,866,074 +0.11(+0.25%)
Jul 29, 2010 43.09 43.36 42.74 43.16 10,919 +0.26(+0.61%)
Jul 28, 2010 42.90 42.96 42.59 42.90 6,197 +0.15(+0.35%)
Jul 27, 2010 42.76 42.83 42.30 42.76 12,229 +0.39(+0.91%)
Jul 26, 2010 41.92 42.37 41.68 42.37 11,405,076 +0.62(+1.50%)
Jul 23, 2010 41.61 41.76 41.26 41.74 14,847,294 +0.05(+0.11%)
Jul 22, 2010 41.34 42.02 41.21 41.70 24,707 +0.72(+1.76%)
Jul 21, 2010 41.64 41.76 40.64 40.98 15,927,986 -0.53(-1.27%)
Jul 20, 2010 41.51 41.57 40.29 41.51 15,714,035 +0.62(+1.53%)
Jul 19, 2010 40.60 41.05 40.59 40.88 14,706,583 +0.28(+0.70%)
Jul 16, 2010 40.60 41.36 40.46 40.60 21,240,950 -0.48(-1.17%)
Jul 15, 2010 41.58 41.58 40.97 41.08 18,504,128 -0.40(-0.96%)
Jul 14, 2010 41.46 41.52 41.08 41.48 13,117 -0.10(-0.25%)
Jul 13, 2010 41.58 41.78 41.17 41.58 76,454 +0.78(+1.92%)
Jul 12, 2010 40.61 40.96 40.51 40.80 12,948,083 +0.01(+0.01%)
Jul 09, 2010 40.79 40.88 39.77 40.79 20,060,534 +0.81(+2.03%)
Jul 08, 2010 39.85 40.14 39.30 39.98 8,104 +0.55(+1.38%)
Jul 07, 2010 38.51 39.46 38.32 39.43 27,634,688 +1.07(+2.80%)
Jul 06, 2010 38.77 38.79 37.96 38.36 6,886 +0.14(+0.37%)
Jul 02, 2010 38.22 38.70 37.97 38.22 16,107,843 -0.02(-0.06%)
Jul 01, 2010 38.17 38.78 37.95 38.24 28,771,398 -0.29(-0.75%)
Jun 30, 2010 38.57 39.21 38.50 38.53 42,618 -0.26(-0.66%)
Jun 29, 2010 38.78 39.40 38.61 38.79 13,923 -0.99(-2.50%)
Jun 25, 2010 39.78 40.39 39.68 39.78 36,065,824 -0.44(-1.09%)
Jun 24, 2010 40.22 40.96 40.14 40.22 31,216 -0.81(-1.98%)
Jun 23, 2010 41.93 41.96 40.97 41.03 26,199,376 -0.99(-2.35%)
Jun 22, 2010 42.84 42.99 41.95 42.02 10,954 -0.98(-2.27%)
Jun 21, 2010 43.61 43.86 42.75 42.99 16,463,916 +0.11(+0.26%)
Jun 18, 2010 42.88 43.01 42.53 42.88 24,093,140 +0.11(+0.27%)
Jun 17, 2010 42.60 42.86 42.13 42.77 19,573,454 +0.21(+0.49%)
Jun 16, 2010 42.56 42.81 42.27 42.56 18,359,162 -0.16(-0.37%)
Jun 15, 2010 42.72 42.73 42.12 42.72 48,488 +0.60(+1.42%)
Jun 14, 2010 42.15 42.89 42.11 42.12 21,042,388 +0.07(+0.16%)
Jun 11, 2010 41.72 42.05 41.33 42.05 14,699,439 -0.06(-0.15%)
Jun 10, 2010 42.11 42.11 41.27 42.11 49,508 +1.92(+4.77%)
Jun 09, 2010 40.41 41.10 40.09 40.19 24,787,552 -0.14(-0.35%)
Jun 08, 2010 40.70 40.73 39.64 40.34 2,483 -0.18(-0.43%)
Jun 07, 2010 40.69 41.16 40.42 40.51 21,704,948 +0.04(+0.10%)
Jun 04, 2010 40.47 41.28 40.20 40.47 31,935,920 -1.49(-3.56%)
Jun 03, 2010 42.39 42.44 41.53 41.97 25,147,922 -0.12(-0.30%)
Jun 02, 2010 42.09 42.09 40.95 42.09 27,604,722 +1.04(+2.55%)
Jun 01, 2010 41.77 42.31 41.05 41.05 1,215 -0.90(-2.14%)
May 28, 2010 41.94 42.24 41.47 41.94 25,441,444 -0.28(-0.66%)
May 27, 2010 41.52 42.22 41.05 42.22 26,863,052 +1.60(+3.93%)
May 26, 2010 41.56 41.73 40.56 40.63 9,564 -0.58(-1.41%)
May 25, 2010 40.73 41.27 40.20 41.21 1,761 -0.49(-1.18%)
May 24, 2010 42.14 42.23 41.63 41.70 18,564,020 -0.59(-1.40%)
May 21, 2010 41.08 42.39 40.88 42.29 28,038,502 -0.08(-0.18%)
May 20, 2010 42.15 42.81 41.75 42.37 1,408 -1.13(-2.59%)
May 19, 2010 43.35 43.72 42.89 43.49 18,974,636 -0.09(-0.21%)
May 18, 2010 44.46 44.67 43.37 43.58 5,089 -0.55(-1.25%)
May 17, 2010 43.94 44.26 43.12 44.14 25,878,662 +0.35(+0.80%)
May 14, 2010 43.78 44.15 43.30 43.78 24,189,412 -0.61(-1.38%)
May 13, 2010 44.89 45.04 44.30 44.40 19,270,078 -0.64(-1.42%)
May 12, 2010 44.87 45.26 44.64 45.04 16,456,316 +0.20(+0.45%)
May 11, 2010 45.28 45.39 44.75 44.84 6,838 -0.11(-0.24%)
May 10, 2010 44.58 45.07 44.18 44.94 26,063,086 +1.57(+3.62%)
May 07, 2010 43.44 44.22 42.98 43.37 38,873,492 -0.51(-1.17%)
May 06, 2010 43.58 45.12 40.22 43.88 24,241 -0.91(-2.04%)
May 05, 2010 44.94 45.41 44.73 44.80 23,159,946 -0.63(-1.39%)
May 04, 2010 46.13 46.26 44.80 45.43 1,050 -1.16(-2.50%)
May 03, 2010 46.11 46.92 45.75 46.60 20,710,488 +0.78(+1.71%)
Apr 30, 2010 46.34 46.76 45.73 45.81 24,729,356 -0.48(-1.03%)
Apr 29, 2010 45.67 46.69 45.67 46.29 21,819,376 +0.94(+2.07%)
Apr 28, 2010 45.35 45.52 44.92 45.35 21,536,990 +0.22(+0.49%)
Apr 27, 2010 46.17 46.42 45.04 45.13 1,400 -1.33(-2.86%)
Apr 26, 2010 46.42 46.77 46.32 46.46 17,407,506 -0.04(-0.10%)
Apr 23, 2010 45.59 46.56 45.54 46.51 17,630,540 +0.83(+1.81%)
Apr 22, 2010 45.63 45.82 45.36 45.68 16,748,968 -0.41(-0.88%)
Apr 21, 2010 46.30 46.51 45.70 46.08 154,884 -0.07(-0.16%)
Apr 20, 2010 46.03 46.33 45.94 46.16 888 +0.41(+0.90%)
Apr 19, 2010 45.14 45.85 45.03 45.75 16,595,566 +0.32(+0.71%)
Apr 16, 2010 45.83 46.07 45.16 45.43 22,871,800 -0.47(-1.03%)
Apr 15, 2010 45.35 45.99 45.29 45.90 17,247,230 +0.57(+1.25%)
Apr 14, 2010 45.26 45.35 45.02 45.33 12,959,804 +0.21(+0.46%)
Apr 13, 2010 45.24 45.32 44.59 45.12 14,182,608 -0.12(-0.27%)
Apr 12, 2010 44.72 45.45 44.65 45.25 17,776,186 +0.52(+1.17%)
Apr 09, 2010 43.90 44.79 43.88 44.72 17,429,678 +1.04(+2.37%)
Apr 08, 2010 43.28 43.88 43.11 43.69 12,231,812 +0.16(+0.37%)
Apr 07, 2010 43.69 43.78 43.29 43.52 16,765,331 -0.29(-0.65%)
Apr 06, 2010 43.64 43.88 43.43 43.81 11,536,637 +0.25(+0.58%)
Apr 05, 2010 43.30 43.74 43.16 43.56 14,413,953 +0.42(+0.96%)
Apr 01, 2010 42.98 43.14 43.14 43.14 13,970,875 +0.48(+1.13%)
Mar 31, 2010 42.46 42.83 42.24 42.66 17,554,900 +0.30(+0.70%)
Mar 30, 2010 42.34 42.47 42.17 42.36 11,333,200 +0.04(+0.09%)
Mar 29, 2010 41.97 42.44 41.90 42.32 15,674,995 +0.45(+1.07%)
Mar 26, 2010 41.63 42.12 41.53 41.87 18,513,076 +0.35(+0.85%)
Mar 25, 2010 41.85 41.98 41.45 41.52 18,683,306 -0.07(-0.18%)
Mar 24, 2010 41.78 41.91 41.50 41.59 15,994,312 -0.47(-1.12%)
Mar 23, 2010 41.87 42.07 41.65 42.06 14,232,733 +0.42(+1.00%)
Mar 22, 2010 41.72 42.12 41.63 41.65 16,563,707 -0.53(-1.27%)
Mar 19, 2010 42.21 42.28 41.57 42.18 29,527,452 +0.12(+0.29%)
Mar 18, 2010 42.11 42.23 41.76 42.06 17,627,082 +0.05(+0.12%)
Mar 17, 2010 41.73 42.22 41.72 42.01 18,295,198 +0.39(+0.93%)
Mar 16, 2010 41.57 41.70 41.30 41.62 17,470,998 +0.23(+0.56%)
Mar 15, 2010 41.35 41.42 40.98 41.39 15,656,563 -0.08(-0.20%)
Mar 12, 2010 41.72 41.76 41.35 41.47 13,655,820 -0.15(-0.36%)
Mar 11, 2010 41.67 41.68 41.38 41.62 12,492,541 +0.02(+0.04%)
Mar 10, 2010 41.71 41.81 41.21 41.61 26,047,184 -0.19(-0.46%)
Mar 09, 2010 41.80 42.14 41.63 41.80 15,079,931 -0.19(-0.46%)
Mar 08, 2010 41.90 42.12 41.71 41.99 11,513,677 +0.19(+0.46%)
Mar 05, 2010 41.38 41.89 41.35 41.80 15,555,344 +0.69(+1.67%)
Mar 04, 2010 41.14 41.35 40.90 41.11 16,744,877 -0.03(-0.07%)
Mar 03, 2010 41.42 41.54 41.10 41.14 14,566,158 -0.11(-0.26%)
Mar 02, 2010 41.17 41.58 41.07 41.25 16,455,642 +0.29(+0.70%)
Mar 01, 2010 40.86 41.17 40.72 40.96 13,204,204 +0.29(+0.71%)
Feb 26, 2010 40.61 40.89 40.40 40.67 15,961,216 +0.11(+0.26%)
Feb 25, 2010 40.05 40.61 39.82 40.57 20,906,714 -0.16(-0.39%)
Feb 24, 2010 40.57 40.76 40.28 40.72 15,858,012 +0.20(+0.48%)
Feb 23, 2010 40.84 41.03 40.37 40.53 21,167,180 -0.52(-1.26%)
Feb 22, 2010 41.72 41.75 40.95 41.04 15,435,715 -0.61(-1.47%)
Feb 19, 2010 41.31 41.84 41.18 41.66 23,311,642 +0.24(+0.58%)
Feb 18, 2010 40.89 41.47 40.69 41.41 17,509,918 +0.44(+1.07%)
Feb 17, 2010 41.19 41.31 40.76 40.98 15,515,100 -0.08(-0.21%)
Feb 16, 2010 40.50 41.25 40.46 41.06 25,299,750 +1.11(+2.79%)
Feb 12, 2010 39.68 39.95 39.95 39.95 24,547,378 -0.02(-0.06%)
Feb 11, 2010 39.41 40.18 39.18 39.97 20,232,320 +0.55(+1.39%)
Feb 10, 2010 39.57 39.69 39.01 39.42 20,853,110 -0.31(-0.79%)
Feb 09, 2010 39.50 40.14 39.46 39.74 23,423,368 +0.22(+0.55%)
Feb 08, 2010 39.70 39.81 39.08 39.52 20,809,790 -0.14(-0.37%)
Feb 05, 2010 39.56 39.70 38.75 39.66 31,063,316 -0.11(-0.27%)
Feb 04, 2010 40.43 40.58 39.60 39.77 27,365,260 -1.03(-2.51%)
Feb 03, 2010 41.33 41.43 40.70 40.79 26,094,716 -0.69(-1.67%)
Feb 02, 2010 41.09 41.56 40.68 41.48 23,236,108 +0.72(+1.76%)
Feb 01, 2010 40.51 41.09 40.20 40.77 21,228,902 +0.58(+1.45%)
Jan 29, 2010 40.97 41.27 39.98 40.19 27,399,562 -0.62(-1.53%)
Jan 28, 2010 41.22 41.33 40.30 40.81 23,022,420 -0.26(-0.62%)
Jan 27, 2010 41.20 41.43 40.75 41.07 24,001,712 -0.25(-0.61%)
Jan 26, 2010 41.28 41.72 41.07 41.32 18,948,030 -0.22(-0.54%)
Jan 25, 2010 41.87 41.94 41.28 41.54 16,384,352 -0.02(-0.05%)
Jan 22, 2010 42.34 42.68 41.47 41.56 24,810,906 -0.92(-2.16%)
Jan 21, 2010 43.55 43.56 42.38 42.48 22,564,208 -1.06(-2.44%)
Jan 20, 2010 43.86 43.98 43.27 43.55 15,620,079 -0.85(-1.92%)
Jan 19, 2010 44.00 44.44 43.78 44.40 15,653,022 +0.25(+0.57%)
Jan 15, 2010 44.32 44.15 44.15 44.15 24,195,826 -0.18(-0.40%)
Jan 14, 2010 44.37 44.47 44.10 44.33 12,061,728 -0.14(-0.31%)
Jan 13, 2010 44.73 44.81 44.07 44.47 19,459,528 -0.34(-0.76%)
Jan 12, 2010 44.31 44.83 44.28 44.81 21,849,946 -0.26(-0.58%)
Jan 11, 2010 44.67 45.18 44.61 45.07 21,344,352 +0.79(+1.77%)
Jan 08, 2010 44.09 44.28 43.96 44.28 10,094,973 +0.08(+0.18%)
Jan 07, 2010 44.22 44.41 44.00 44.20 17,276,614 -0.17(-0.38%)
Jan 06, 2010 44.27 44.58 44.13 44.37 19,767,108 +0.01(+0.01%)
Jan 05, 2010 44.14 44.37 43.86 44.37 19,011,712 +0.31(+0.71%)
Jan 04, 2010 43.57 44.13 43.55 44.05 18,258,108 +1.15(+2.69%)
Dec 31, 2009 43.31 42.90 42.90 42.90 7,621,103 -0.37(-0.85%)
Dec 30, 2009 42.96 43.28 42.91 43.27 7,718,844 +0.25(+0.57%)
Dec 29, 2009 43.36 43.43 43.01 43.02 8,633,129 -0.31(-0.72%)
Dec 28, 2009 43.34 43.41 43.08 43.33 7,524,503 +0.19(+0.44%)
Dec 24, 2009 42.92 43.18 42.92 43.15 4,604,037 +0.22(+0.51%)
Dec 23, 2009 43.39 43.42 42.92 42.93 13,177,231 -0.25(-0.58%)
Dec 22, 2009 43.37 43.49 43.07 43.18 12,150,180 -0.04(-0.10%)
Dec 21, 2009 43.24 43.46 43.06 43.22 12,100,327 +0.37(+0.87%)
Dec 18, 2009 43.14 43.28 42.66 42.85 29,801,364 +0.07(+0.16%)
Dec 17, 2009 43.18 43.21 42.74 42.78 16,147,101 -0.87(-2.00%)
Dec 16, 2009 43.41 43.85 43.21 43.66 21,864,738 +0.55(+1.27%)
Dec 15, 2009 42.92 43.45 42.91 43.11 18,489,580 +0.06(+0.14%)
Dec 14, 2009 43.35 43.38 42.94 43.05 15,300,817 -0.28(-0.64%)
Dec 11, 2009 43.28 43.56 43.07 43.33 12,036,454 +0.19(+0.44%)
Dec 10, 2009 43.27 43.65 43.07 43.14 19,496,988 +0.20(+0.47%)
Dec 09, 2009 42.86 43.08 42.45 42.94 12,857,617 +0.17(+0.39%)
Dec 08, 2009 43.40 43.45 42.60 42.77 16,262,387 -0.79(-1.80%)
Dec 07, 2009 43.42 43.98 43.30 43.56 13,493,512 +0.06(+0.13%)
Dec 04, 2009 43.88 44.16 43.20 43.50 17,894,728 +0.06(+0.14%)
Dec 03, 2009 43.80 43.92 43.31 43.44 13,682,574 -0.43(-0.98%)
Dec 02, 2009 44.01 44.03 43.53 43.87 11,335,178 -0.18(-0.42%)
Dec 01, 2009 44.08 44.25 43.93 44.05 12,938,338 +0.57(+1.31%)
Nov 30, 2009 43.38 43.84 43.21 43.49 16,689,600 -0.07(-0.17%)
Nov 27, 2009 43.26 43.87 43.05 43.56 10,139,116 -0.82(-1.85%)
Nov 25, 2009 44.08 44.48 43.83 44.38 13,543,827 +0.34(+0.77%)
Nov 24, 2009 43.87 44.15 43.42 44.04 15,275,479 +0.16(+0.37%)
Nov 23, 2009 43.64 44.15 43.55 43.88 16,126,741 +1.10(+2.57%)
Nov 20, 2009 42.82 43.03 42.57 42.78 19,079,768 -0.32(-0.74%)
Nov 19, 2009 43.75 43.84 42.87 43.10 15,906,640 -0.88(-2.00%)
Nov 18, 2009 43.92 44.01 43.52 43.98 13,117,315 +0.06(+0.14%)
Nov 17, 2009 43.71 44.05 43.58 43.91 12,099,360 +0.11(+0.25%)
Nov 16, 2009 43.52 43.94 43.45 43.80 16,066,640 +0.75(+1.75%)
Nov 13, 2009 42.84 43.37 42.67 43.05 14,306,027 +0.29(+0.67%)
Nov 12, 2009 43.26 43.42 42.57 42.76 15,566,026 -0.60(-1.39%)
Nov 11, 2009 43.56 43.71 43.08 43.37 14,325,368 +0.09(+0.22%)
Nov 10, 2009 42.76 43.33 42.72 43.27 19,259,704 +0.38(+0.88%)
Nov 09, 2009 43.24 43.29 42.81 42.90 24,892,004 +0.07(+0.17%)
Nov 06, 2009 42.29 42.85 42.08 42.82 14,025,331 +0.13(+0.31%)
Nov 05, 2009 42.32 42.95 42.28 42.69 16,920,594 +0.56(+1.32%)
Nov 04, 2009 42.59 42.81 41.98 42.13 19,363,752 -0.23(-0.55%)
Nov 03, 2009 41.87 42.71 41.74 42.37 15,746,343 +0.03(+0.08%)
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.