Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 44.15 44.45 44.10 44.17 2,215,200 +0.12(+0.27%)
Feb 26, 2004 43.92 44.15 43.71 44.05 2,100,700 +0.14(+0.31%)
Feb 25, 2004 44.10 44.20 43.83 43.92 1,823,800 -0.17(-0.39%)
Feb 24, 2004 44.17 44.49 43.96 44.09 2,765,100 -0.08(-0.18%)
Feb 23, 2004 43.42 44.27 43.42 44.17 3,136,300 +0.86(+2.00%)
Feb 20, 2004 43.58 43.67 43.02 43.30 2,117,000 +0.01(+0.03%)
Feb 19, 2004 43.53 43.73 43.26 43.29 1,900,600 -0.02(-0.05%)
Feb 18, 2004 43.70 43.70 43.22 43.31 1,740,400 -0.35(-0.80%)
Feb 17, 2004 43.62 43.77 43.56 43.66 1,993,000 +0.40(+0.92%)
Feb 13, 2004 43.59 43.60 43.19 43.26 2,106,500 -0.45(-1.03%)
Feb 12, 2004 43.78 43.91 43.58 43.71 1,977,700 -0.08(-0.17%)
Feb 11, 2004 43.28 44.00 43.19 43.78 2,825,800 +0.51(+1.19%)
Feb 10, 2004 42.79 43.44 42.62 43.27 2,254,600 +0.38(+0.89%)
Feb 09, 2004 42.74 43.01 42.65 42.89 1,987,100 +0.18(+0.42%)
Feb 06, 2004 42.42 42.83 42.36 42.71 2,958,600 +0.20(+0.46%)
Feb 05, 2004 42.65 42.66 42.13 42.51 1,831,500 -0.06(-0.14%)
Feb 04, 2004 42.85 42.85 42.48 42.58 2,211,900 -0.35(-0.82%)
Feb 03, 2004 43.00 43.20 42.86 42.92 1,945,300 -0.17(-0.39%)
Feb 02, 2004 43.16 43.34 42.79 43.10 2,698,300 -0.08(-0.19%)
Jan 30, 2004 43.65 43.65 42.90 43.17 2,896,100 -0.48(-1.10%)
Jan 29, 2004 43.58 43.90 43.12 43.65 2,752,800 +0.29(+0.67%)
Jan 28, 2004 43.85 44.08 43.21 43.37 2,769,500 -0.48(-1.11%)
Jan 27, 2004 43.80 44.26 43.75 43.85 2,756,800 +0.05(+0.11%)
Jan 26, 2004 43.42 43.81 43.19 43.80 2,646,900 +0.35(+0.81%)
Jan 23, 2004 43.58 43.68 43.32 43.45 2,401,200 -0.12(-0.29%)
Jan 22, 2004 43.79 43.97 43.35 43.58 3,127,300 +0.19(+0.43%)
Jan 21, 2004 43.10 43.56 43.07 43.39 2,710,400 +0.38(+0.87%)
Jan 20, 2004 42.53 43.15 42.51 43.01 2,135,100 +0.65(+1.55%)
Jan 16, 2004 42.22 42.47 41.99 42.36 3,098,000 +0.15(+0.34%)
Jan 15, 2004 42.94 42.95 42.21 42.22 3,245,200 -0.58(-1.37%)
Jan 14, 2004 42.35 42.92 42.16 42.80 2,070,000 +0.45(+1.06%)
Jan 13, 2004 42.42 42.56 42.15 42.35 2,681,700 +0.00(+0.00%)
Jan 12, 2004 42.66 42.83 42.26 42.35 3,277,100 -0.21(-0.49%)
Jan 09, 2004 42.95 42.95 42.17 42.56 4,290,900 -0.47(-1.08%)
Jan 08, 2004 42.98 43.03 42.55 43.03 3,242,200 +0.05(+0.10%)
Jan 07, 2004 43.42 43.42 42.74 42.98 4,250,100 -0.55(-1.27%)
Jan 06, 2004 43.31 43.64 43.10 43.53 3,706,800 -0.24(-0.55%)
Jan 05, 2004 43.28 43.82 43.22 43.78 2,463,200 +0.83(+1.93%)
Jan 02, 2004 43.24 43.47 42.76 42.95 2,433,100 -0.25(-0.58%)
Dec 31, 2003 43.22 43.49 43.02 43.20 2,691,300 +0.17(+0.38%)
Dec 30, 2003 42.72 43.37 42.72 43.03 2,579,700 +0.28(+0.65%)
Dec 29, 2003 42.15 42.83 41.58 42.75 2,798,700 +0.83(+1.97%)
Dec 26, 2003 41.92 42.12 41.91 41.92 742,200 +0.25(+0.60%)
Dec 24, 2003 41.59 42.12 41.57 41.67 1,034,800 +0.08(+0.20%)
Dec 23, 2003 41.60 41.79 41.44 41.59 1,760,700 -0.08(-0.20%)
Dec 22, 2003 41.61 41.72 41.37 41.67 2,093,200 +0.04(+0.10%)
Dec 19, 2003 41.83 41.84 41.58 41.63 4,077,700 -0.14(-0.34%)
Dec 18, 2003 41.38 42.04 41.26 41.78 4,266,100 +0.91(+2.21%)
Dec 17, 2003 40.60 41.10 40.47 40.87 2,745,300 +0.52(+1.29%)
Dec 16, 2003 39.55 40.47 39.55 40.35 2,787,600 +0.88(+2.22%)
Dec 15, 2003 40.13 40.13 39.47 39.47 3,154,100 -0.65(-1.62%)
Dec 12, 2003 39.75 40.20 39.67 40.12 2,252,300 +0.38(+0.94%)
Dec 11, 2003 39.42 39.87 39.33 39.75 2,714,400 +0.41(+1.04%)
Dec 10, 2003 39.50 39.51 39.24 39.34 3,145,800 -0.10(-0.25%)
Dec 09, 2003 39.30 39.92 39.42 39.44 2,692,500 +0.13(+0.34%)
Dec 08, 2003 38.99 39.33 38.85 39.30 2,516,200 +0.30(+0.78%)
Dec 05, 2003 38.80 39.07 38.77 39.00 2,244,000 +0.19(+0.49%)
Dec 04, 2003 38.10 38.90 38.06 38.81 2,665,200 +0.76(+2.00%)
Dec 03, 2003 38.05 38.50 38.05 38.05 2,557,200 +0.23(+0.61%)
Dec 02, 2003 37.79 38.22 37.79 37.82 2,570,300 -0.03(-0.08%)
Dec 01, 2003 38.31 38.31 37.62 37.85 3,213,400 +0.30(+0.80%)
Nov 28, 2003 37.74 37.74 37.51 37.55 986,500 -0.08(-0.20%)
Nov 26, 2003 37.35 37.74 37.34 37.62 2,710,800 +0.34(+0.91%)
Nov 25, 2003 37.01 37.40 37.01 37.28 2,179,300 +0.28(+0.74%)
Nov 24, 2003 36.95 37.27 36.90 37.01 2,322,100 +0.27(+0.73%)
Nov 21, 2003 37.03 37.25 36.78 36.74 2,112,300 -0.26(-0.70%)
Nov 20, 2003 35.99 37.38 35.57 37.00 2,164,900 -0.10(-0.27%)
Nov 19, 2003 36.58 37.22 36.58 37.10 2,271,000 +0.33(+0.90%)
Nov 18, 2003 36.90 37.04 36.74 36.77 2,860,500 -0.03(-0.08%)
Nov 17, 2003 36.90 37.13 36.63 36.80 2,174,900 -0.33(-0.90%)
Nov 14, 2003 37.88 37.88 37.03 37.13 3,602,700 -0.74(-1.95%)
Nov 13, 2003 37.40 37.92 37.38 37.88 3,137,100 +0.52(+1.39%)
Nov 12, 2003 37.20 37.48 37.11 37.35 1,838,000 +0.28(+0.76%)
Nov 11, 2003 36.88 37.15 36.79 37.08 1,180,700 +0.17(+0.46%)
Nov 10, 2003 37.29 37.36 36.93 36.90 1,806,200 -0.37(-0.99%)
Nov 07, 2003 37.38 37.44 37.08 37.28 1,838,200 +0.20(+0.54%)
Nov 06, 2003 36.78 37.15 36.58 37.08 1,881,100 +0.24(+0.65%)
Nov 05, 2003 36.96 37.03 36.70 36.83 1,935,300 -0.12(-0.32%)
Nov 04, 2003 36.88 37.08 36.74 36.96 2,447,200 -0.18(-0.50%)
Nov 03, 2003 37.15 37.47 37.01 37.14 2,563,885 -0.01(-0.03%)
Oct 31, 2003 35.95 37.47 36.47 37.15 5,224,500 +1.20(+3.34%)
Oct 30, 2003 36.50 36.50 35.63 35.95 4,458,100 -0.60(-1.64%)
Oct 29, 2003 36.69 36.80 36.49 36.55 2,789,000 -0.15(-0.40%)
Oct 28, 2003 36.47 36.71 36.47 36.70 2,151,800 +0.28(+0.77%)
Oct 27, 2003 36.56 36.67 36.28 36.42 1,912,900 -0.15(-0.40%)
Oct 24, 2003 36.75 36.80 36.28 36.56 2,224,200 -0.34(-0.93%)
Oct 23, 2003 36.74 36.99 36.41 36.90 2,716,400 +0.16(+0.44%)
Oct 22, 2003 37.13 37.13 36.62 36.74 2,056,600 -0.39(-1.05%)
Oct 21, 2003 37.16 37.33 36.93 37.13 2,838,300 -0.02(-0.05%)
Oct 20, 2003 36.87 37.19 36.71 37.15 2,025,200 +0.29(+0.79%)
Oct 17, 2003 37.23 37.31 36.76 36.87 1,849,000 -0.36(-0.98%)
Oct 16, 2003 37.03 37.29 37.03 37.23 1,868,600 +0.23(+0.62%)
Oct 15, 2003 37.50 37.50 36.90 37.00 2,774,600 -0.49(-1.32%)
Oct 14, 2003 37.23 37.50 37.01 37.49 2,139,100 +0.27(+0.73%)
Oct 13, 2003 37.08 37.46 37.00 37.22 1,782,200 +0.32(+0.88%)
Oct 10, 2003 36.76 37.04 36.79 36.90 1,880,400 +0.14(+0.37%)
Oct 09, 2003 36.74 37.03 36.58 36.76 2,811,800 +0.08(+0.23%)
Oct 08, 2003 36.99 37.08 36.62 36.68 1,854,400 -0.31(-0.84%)
Oct 07, 2003 36.67 37.04 36.53 36.99 2,196,500 +0.14(+0.38%)
Oct 06, 2003 36.85 36.95 36.65 36.85 1,594,900 +0.31(+0.85%)
Oct 03, 2003 36.70 36.87 36.47 36.54 2,550,700 +0.14(+0.38%)
Oct 02, 2003 36.19 36.53 36.13 36.40 2,353,600 -0.16(-0.45%)
Oct 01, 2003 35.80 36.58 35.78 36.56 2,672,200 +0.84(+2.35%)
Sep 30, 2003 35.75 35.90 35.35 35.72 2,480,200 -0.12(-0.35%)
Sep 29, 2003 35.78 36.05 35.57 35.85 2,132,800 +0.11(+0.31%)
Sep 26, 2003 35.78 35.96 35.66 35.74 2,539,200 -0.14(-0.39%)
Sep 25, 2003 36.20 36.44 35.88 35.88 2,169,000 -0.28(-0.79%)
Sep 24, 2003 36.26 36.79 36.21 36.17 2,559,200 -0.09(-0.26%)
Sep 23, 2003 36.17 36.40 36.01 36.26 1,826,400 +0.16(+0.44%)
Sep 22, 2003 36.18 36.17 35.76 36.10 2,140,100 -0.08(-0.22%)
Sep 19, 2003 36.12 36.26 35.99 36.18 2,039,000 +0.05(+0.15%)
Sep 18, 2003 36.13 36.22 36.01 36.12 2,593,100 -0.01(-0.03%)
Sep 17, 2003 36.50 36.55 36.13 36.13 2,537,200 -0.37(-1.00%)
Sep 16, 2003 36.47 36.58 36.23 36.50 1,965,400 +0.12(+0.34%)
Sep 15, 2003 36.28 36.58 36.14 36.38 1,988,300 -0.10(-0.27%)
Sep 12, 2003 36.65 36.76 36.20 36.47 2,811,700 -0.28(-0.75%)
Sep 11, 2003 36.80 36.95 36.62 36.75 2,125,600 +0.26(+0.70%)
Sep 10, 2003 36.83 36.92 36.33 36.49 3,672,200 -0.22(-0.59%)
Sep 09, 2003 36.99 36.99 36.56 36.71 2,094,200 -0.30(-0.81%)
Sep 08, 2003 36.50 37.01 36.49 37.01 2,546,800 +0.50(+1.37%)
Sep 05, 2003 36.78 36.82 36.21 36.51 3,162,600 -0.34(-0.92%)
Sep 04, 2003 36.97 37.08 36.76 36.85 2,405,300 -0.12(-0.32%)
Sep 03, 2003 36.95 37.28 36.83 36.97 2,891,500 +0.12(+0.31%)
Sep 02, 2003 36.49 36.88 36.26 36.85 3,879,000 +0.42(+1.15%)
Aug 29, 2003 36.58 36.71 36.35 36.44 1,856,500 -0.15(-0.41%)
Aug 28, 2003 36.17 36.60 35.94 36.58 2,678,300 +0.44(+1.22%)
Aug 27, 2003 36.08 36.35 36.08 36.15 1,622,000 +0.05(+0.12%)
Aug 26, 2003 36.10 36.28 35.75 36.10 2,272,300 -0.08(-0.21%)
Aug 25, 2003 36.00 36.26 35.90 36.17 1,664,700 +0.27(+0.75%)
Aug 22, 2003 36.50 36.50 35.77 35.90 1,874,400 -0.49(-1.33%)
Aug 21, 2003 36.33 36.58 36.15 36.39 2,036,500 +0.09(+0.25%)
Aug 20, 2003 36.05 36.40 35.95 36.30 2,034,600 +0.25(+0.69%)
Aug 19, 2003 36.29 36.39 35.83 36.05 2,626,400 -0.24(-0.66%)
Aug 18, 2003 36.53 36.55 36.25 36.29 2,411,900 -0.12(-0.33%)
Aug 15, 2003 36.53 36.60 36.31 36.41 1,925,400 -0.71(-1.91%)
Aug 14, 2003 36.86 37.12 36.62 37.12 2,986,700 +0.50(+1.37%)
Aug 13, 2003 37.12 37.15 36.51 36.62 2,145,500 -0.34(-0.91%)
Aug 12, 2003 36.67 36.99 36.48 36.96 2,653,000 +0.36(+0.97%)
Aug 11, 2003 36.52 36.88 36.45 36.60 2,104,600 +0.20(+0.55%)
Aug 08, 2003 36.38 36.47 35.98 36.40 2,223,200 +0.27(+0.75%)
Aug 07, 2003 35.47 36.24 35.38 36.13 2,374,600 +0.69(+1.95%)
Aug 06, 2003 35.38 35.74 35.25 35.44 3,025,300 +0.04(+0.11%)
Aug 05, 2003 35.38 35.70 35.19 35.40 2,711,100 +0.07(+0.18%)
Aug 04, 2003 35.51 35.65 35.03 35.33 3,389,100 -0.19(-0.53%)
Aug 01, 2003 36.15 36.22 35.51 35.53 2,842,100 -0.53(-1.47%)
Jul 31, 2003 36.25 36.62 35.78 36.05 2,328,000 +0.15(+0.43%)
Jul 30, 2003 36.05 36.15 35.76 35.90 1,977,000 +0.00(+0.00%)
Jul 29, 2003 36.12 36.22 35.75 35.90 2,175,400 -0.39(-1.07%)
Jul 28, 2003 36.30 36.49 36.05 36.29 2,477,600 -0.08(-0.21%)
Jul 25, 2003 35.85 36.40 35.76 36.37 2,320,700 +0.46(+1.30%)
Jul 24, 2003 36.12 36.40 35.80 35.90 2,393,800 -0.11(-0.31%)
Jul 23, 2003 36.30 36.44 35.78 36.01 1,949,000 -0.27(-0.73%)
Jul 22, 2003 36.34 36.47 35.91 36.28 2,787,000 +0.23(+0.62%)
Jul 21, 2003 36.35 36.40 35.85 36.05 2,729,000 -0.32(-0.88%)
Jul 18, 2003 35.95 36.46 35.78 36.37 3,360,100 +0.62(+1.73%)
Jul 17, 2003 35.73 35.95 35.45 35.75 3,096,500 +0.02(+0.06%)
Jul 16, 2003 35.69 35.88 35.57 35.73 2,641,000 +0.05(+0.14%)
Jul 15, 2003 36.10 36.12 35.58 35.68 2,901,100 -0.42(-1.15%)
Jul 14, 2003 36.60 36.72 36.03 36.10 2,025,300 -0.40(-1.11%)
Jul 11, 2003 36.16 36.52 36.02 36.50 1,795,200 +0.47(+1.29%)
Jul 10, 2003 36.40 36.40 35.76 36.03 2,760,400 -0.37(-1.00%)
Jul 09, 2003 36.72 36.74 36.30 36.40 2,104,400 -0.33(-0.91%)
Jul 08, 2003 36.53 36.79 36.35 36.74 2,294,200 +0.08(+0.23%)
Jul 07, 2003 36.12 36.72 36.08 36.65 2,959,000 +0.69(+1.90%)
Jul 03, 2003 36.25 36.25 35.80 35.97 1,716,200 -0.36(-0.99%)
Jul 02, 2003 36.22 36.33 35.83 36.33 2,971,900 +0.10(+0.28%)
Jul 01, 2003 36.10 36.33 35.53 36.22 3,265,800 +0.12(+0.35%)
Jun 30, 2003 36.17 36.42 35.90 36.10 2,377,300 -0.09(-0.25%)
Jun 27, 2003 36.40 36.65 36.10 36.19 2,572,600 -0.40(-1.09%)
Jun 26, 2003 36.50 36.75 36.42 36.59 2,136,700 -0.11(-0.30%)
Jun 25, 2003 36.75 37.25 36.65 36.70 2,423,200 -0.20(-0.56%)
Jun 24, 2003 36.81 37.00 36.67 36.90 2,943,200 +0.09(+0.26%)
Jun 23, 2003 36.78 36.92 36.39 36.81 2,835,300 -0.09(-0.24%)
Jun 20, 2003 37.08 37.35 36.86 36.90 3,053,800 +0.04(+0.09%)
Jun 19, 2003 37.10 37.14 36.39 36.87 2,335,000 -0.23(-0.62%)
Jun 18, 2003 37.15 37.33 36.83 37.10 2,685,000 -0.06(-0.16%)
Jun 17, 2003 37.47 37.47 36.78 37.15 3,329,400 -0.32(-0.84%)
Jun 16, 2003 37.28 37.54 37.09 37.47 3,897,200 -0.06(-0.15%)
Jun 13, 2003 37.81 37.85 37.15 37.53 2,435,800 -0.28(-0.75%)
Jun 12, 2003 37.86 38.12 37.40 37.81 2,522,100 +0.01(+0.01%)
Jun 11, 2003 37.37 37.87 37.25 37.80 2,726,800 +0.69(+1.86%)
Jun 10, 2003 37.08 37.22 36.92 37.12 2,617,600 +0.31(+0.84%)
Jun 09, 2003 36.92 37.03 36.64 36.80 2,520,800 -0.33(-0.88%)
Jun 06, 2003 37.15 37.42 36.76 37.13 4,055,000 -0.00(-0.01%)
Jun 05, 2003 36.89 37.18 36.65 37.13 2,761,100 +0.24(+0.66%)
Jun 04, 2003 36.49 36.96 36.31 36.89 3,297,200 +0.42(+1.15%)
Jun 03, 2003 36.04 36.50 35.97 36.47 3,166,800 +0.43(+1.19%)
Jun 02, 2003 35.75 36.40 35.51 36.04 4,219,900 +0.57(+1.61%)
May 30, 2003 35.17 35.70 35.16 35.47 3,760,800 +0.39(+1.10%)
May 29, 2003 35.42 35.49 34.96 35.08 3,058,300 -0.22(-0.62%)
May 28, 2003 34.62 35.62 34.62 35.30 4,655,800 -0.02(-0.06%)
May 27, 2003 34.25 35.70 34.16 35.33 6,527,400 +1.11(+3.24%)
May 23, 2003 33.72 34.49 33.61 34.22 4,016,200 +0.49(+1.45%)
May 22, 2003 33.72 33.95 33.56 33.72 3,464,300 -0.12(-0.37%)
May 21, 2003 33.33 33.88 33.05 33.85 4,803,000 +0.51(+1.54%)
May 20, 2003 33.30 33.46 33.10 33.33 2,559,600 +0.18(+0.54%)
May 19, 2003 33.42 33.55 33.15 33.15 2,181,700 -0.50(-1.47%)
May 16, 2003 33.57 33.86 33.49 33.65 2,722,800 +0.09(+0.25%)
May 15, 2003 33.56 33.81 33.40 33.56 3,186,600 -0.35(-1.02%)
May 14, 2003 34.58 34.58 33.73 33.91 5,535,300 -0.42(-1.21%)
May 13, 2003 34.12 34.64 34.01 34.33 3,015,600 +0.20(+0.59%)
May 12, 2003 33.80 34.29 33.62 34.12 2,955,100 +0.35(+1.04%)
May 09, 2003 33.67 33.84 33.40 33.78 2,874,300 +0.11(+0.31%)
May 08, 2003 33.33 33.81 33.18 33.67 2,642,500 +0.34(+1.04%)
May 07, 2003 33.58 33.58 33.17 33.33 3,366,300 -0.26(-0.79%)
May 06, 2003 33.60 34.00 33.46 33.59 4,598,300 +0.00(+0.00%)
May 05, 2003 33.00 33.70 32.88 33.59 5,962,100 +0.92(+2.80%)
May 02, 2003 31.95 32.80 31.91 32.67 5,747,500 +1.17(+3.73%)
May 01, 2003 31.58 31.70 31.07 31.50 4,785,100 +0.09(+0.30%)
Apr 30, 2003 31.50 31.67 31.30 31.41 4,853,800 -0.19(-0.62%)
Apr 29, 2003 31.63 31.91 31.49 31.60 3,621,500 -0.30(-0.94%)
Apr 28, 2003 31.71 32.25 31.50 31.90 2,496,500 +0.20(+0.63%)
Apr 25, 2003 31.85 31.88 31.26 31.70 3,455,700 -0.34(-1.06%)
Apr 24, 2003 32.08 32.40 32.01 32.04 2,933,900 -0.40(-1.23%)
Apr 23, 2003 32.45 32.51 31.96 32.44 3,785,700 -0.14(-0.43%)
Apr 22, 2003 32.34 32.68 31.98 32.58 3,376,100 +0.24(+0.74%)
Apr 21, 2003 32.22 32.34 31.98 32.34 2,706,600 +0.31(+0.98%)
Apr 17, 2003 31.73 32.04 31.73 32.03 2,273,900 +0.28(+0.87%)
Apr 16, 2003 32.20 32.20 31.64 31.75 2,866,000 -0.26(-0.83%)
Apr 15, 2003 31.92 32.08 31.67 32.01 2,867,000 +0.06(+0.17%)
Apr 14, 2003 31.79 32.21 31.73 31.96 2,245,500 +0.18(+0.57%)
Apr 11, 2003 31.98 32.09 31.62 31.78 2,674,700 -0.26(-0.81%)
Apr 10, 2003 32.08 32.13 31.80 32.04 1,986,600 -0.06(-0.19%)
Apr 09, 2003 32.33 32.63 32.00 32.10 2,758,900 +0.00(+0.00%)
Apr 08, 2003 32.05 32.26 31.95 32.10 2,716,900 -0.10(-0.31%)
Apr 07, 2003 32.88 32.90 32.15 32.20 3,808,400 -0.27(-0.83%)
Apr 04, 2003 32.38 32.47 32.15 32.47 2,737,700 +0.27(+0.84%)
Apr 03, 2003 32.38 32.65 32.10 32.20 3,512,000 -0.34(-1.04%)
Apr 02, 2003 32.93 32.97 32.45 32.54 2,534,000 -0.20(-0.63%)
Apr 01, 2003 32.40 32.86 32.38 32.74 2,788,600 +0.42(+1.30%)
Mar 31, 2003 32.40 32.60 32.15 32.33 3,745,300 -0.30(-0.92%)
Mar 28, 2003 32.50 32.88 32.47 32.62 2,755,000 +0.03(+0.08%)
Mar 27, 2003 32.60 32.94 32.40 32.60 3,357,300 -0.30(-0.91%)
Mar 26, 2003 33.12 33.18 32.80 32.90 3,634,000 -0.11(-0.33%)
Mar 25, 2003 32.62 33.12 32.55 33.01 3,489,400 +0.52(+1.60%)
Mar 24, 2003 32.78 32.96 32.35 32.49 3,133,600 -0.51(-1.55%)
Mar 21, 2003 33.33 33.33 32.83 33.00 5,313,900 +0.10(+0.30%)
Mar 20, 2003 32.92 33.22 32.67 32.90 4,128,200 -0.01(-0.05%)
Mar 19, 2003 32.85 33.05 32.68 32.92 4,264,200 +0.10(+0.30%)
Mar 18, 2003 32.35 32.90 32.03 32.81 4,069,200 +0.46(+1.42%)
Mar 17, 2003 31.80 32.58 31.80 32.35 4,041,400 +0.26(+0.81%)
Mar 14, 2003 31.91 32.12 31.58 32.10 3,326,900 +0.27(+0.83%)
Mar 13, 2003 32.08 32.08 31.67 31.83 3,551,100 +0.30(+0.97%)
Mar 12, 2003 31.87 31.87 30.85 31.52 4,671,600 -0.35(-1.08%)
Mar 11, 2003 32.28 32.33 31.77 31.87 2,920,000 -0.08(-0.25%)
Mar 10, 2003 32.60 32.71 31.89 31.95 3,472,500 -0.68(-2.08%)
Mar 07, 2003 32.40 32.86 32.13 32.63 3,760,400 -0.06(-0.18%)
Mar 06, 2003 32.98 33.01 32.51 32.69 3,713,900 -0.28(-0.86%)
Mar 05, 2003 32.40 32.97 32.31 32.97 3,528,300 +0.65(+2.01%)
Mar 04, 2003 32.35 32.47 32.24 32.33 2,207,700 +0.06(+0.17%)
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.