Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 32.26 32.53 32.18 32.27 2,508,400 +0.19(+0.58%)
Feb 28, 2003 32.08 32.36 32.03 32.08 3,162,800 +0.00(+0.02%)
Feb 27, 2003 32.37 32.37 31.89 32.08 3,730,100 +0.04(+0.12%)
Feb 26, 2003 31.96 32.37 31.88 32.04 2,580,600 -0.06(-0.17%)
Feb 25, 2003 32.21 32.47 31.82 32.10 3,477,200 -0.11(-0.34%)
Feb 24, 2003 32.08 32.35 31.99 32.21 3,365,000 +0.18(+0.56%)
Feb 21, 2003 32.05 32.45 31.75 32.03 3,275,700 +0.28(+0.87%)
Feb 20, 2003 32.50 32.62 31.75 31.75 3,133,800 -0.46(-1.41%)
Feb 19, 2003 32.01 32.26 32.01 32.21 2,133,100 +0.21(+0.64%)
Feb 18, 2003 32.16 32.38 31.92 32.00 2,691,800 +0.14(+0.42%)
Feb 14, 2003 31.52 32.04 31.39 31.86 2,325,300 +0.36(+1.16%)
Feb 13, 2003 31.45 31.77 31.11 31.50 2,438,500 -0.04(-0.13%)
Feb 12, 2003 31.92 32.05 31.48 31.54 2,248,800 -0.72(-2.25%)
Feb 11, 2003 32.55 32.86 32.00 32.26 3,212,000 -0.21(-0.63%)
Feb 10, 2003 31.92 32.47 31.88 32.47 2,706,600 +0.61(+1.91%)
Feb 07, 2003 32.30 32.44 31.62 31.86 2,790,300 -0.46(-1.44%)
Feb 06, 2003 32.53 32.53 31.79 32.33 2,875,500 -0.21(-0.65%)
Feb 05, 2003 32.90 32.97 32.26 32.53 3,662,400 -0.20(-0.61%)
Feb 04, 2003 32.40 33.01 32.12 32.74 3,720,300 -0.09(-0.27%)
Feb 03, 2003 32.21 32.86 32.12 32.83 3,709,600 +0.62(+1.94%)
Jan 31, 2003 31.12 32.44 31.05 32.20 8,457,100 +0.10(+0.31%)
Jan 30, 2003 32.74 32.87 31.77 32.10 3,676,800 -0.55(-1.68%)
Jan 29, 2003 31.99 32.85 31.83 32.65 4,968,900 +1.18(+3.73%)
Jan 28, 2003 31.11 31.70 31.05 31.48 3,679,900 +0.55(+1.78%)
Jan 27, 2003 31.73 31.83 30.66 30.92 4,858,500 -0.85(-2.66%)
Jan 24, 2003 32.42 32.49 31.64 31.77 3,619,300 -0.72(-2.20%)
Jan 23, 2003 32.72 32.76 32.33 32.49 4,100,700 -0.36(-1.11%)
Jan 22, 2003 33.20 33.29 32.82 32.85 4,453,800 -0.58(-1.72%)
Jan 21, 2003 34.06 34.06 33.41 33.42 3,176,100 -0.63(-1.85%)
Jan 17, 2003 34.16 34.40 33.91 34.05 2,502,100 -0.10(-0.31%)
Jan 16, 2003 34.33 34.50 34.15 34.16 2,391,200 +0.08(+0.25%)
Jan 15, 2003 34.34 34.35 33.95 34.08 2,325,700 -0.17(-0.51%)
Jan 14, 2003 34.12 34.26 33.78 34.25 2,579,400 +0.16(+0.47%)
Jan 13, 2003 34.39 34.44 33.90 34.09 3,318,100 -0.21(-0.63%)
Jan 10, 2003 34.25 34.47 34.03 34.30 2,811,700 -0.26(-0.74%)
Jan 09, 2003 34.08 34.60 34.03 34.56 2,604,200 +0.53(+1.57%)
Jan 08, 2003 34.23 34.27 33.80 34.03 3,048,200 -0.20(-0.58%)
Jan 07, 2003 34.88 34.95 34.01 34.22 4,202,700 -0.73(-2.07%)
Jan 06, 2003 34.17 35.20 34.10 34.95 3,880,600 +0.78(+2.28%)
Jan 03, 2003 33.91 34.20 33.80 34.17 2,479,000 +0.26(+0.77%)
Jan 02, 2003 33.60 33.92 33.39 33.91 2,182,700 +0.67(+2.02%)
Dec 31, 2002 33.23 33.37 32.95 33.24 2,365,100 -0.08(-0.26%)
Dec 30, 2002 33.15 33.42 33.15 33.33 1,933,300 +0.38(+1.14%)
Dec 27, 2002 33.46 33.55 32.87 32.95 2,021,100 -0.51(-1.51%)
Dec 26, 2002 33.40 33.74 33.28 33.46 1,715,900 +0.13(+0.39%)
Dec 24, 2002 33.42 33.55 33.33 33.33 1,022,100 -0.06(-0.18%)
Dec 23, 2002 33.47 33.75 33.35 33.38 2,536,500 +0.06(+0.18%)
Dec 20, 2002 33.12 33.55 33.12 33.33 4,249,300 +0.20(+0.60%)
Dec 19, 2002 33.46 33.80 32.95 33.12 4,136,300 -0.59(-1.75%)
Dec 18, 2002 33.85 33.85 33.40 33.72 2,467,700 -0.24(-0.69%)
Dec 17, 2002 34.28 34.40 33.83 33.95 2,709,700 -0.27(-0.80%)
Dec 16, 2002 34.03 34.56 33.90 34.22 3,666,100 +0.41(+1.21%)
Dec 13, 2002 33.97 34.24 33.78 33.81 2,833,600 -0.12(-0.35%)
Dec 12, 2002 33.83 34.06 33.67 33.94 2,090,400 +0.01(+0.03%)
Dec 11, 2002 33.75 34.10 33.60 33.92 2,660,300 -0.30(-0.88%)
Dec 10, 2002 33.74 34.24 33.46 34.22 2,823,000 +0.56(+1.68%)
Dec 09, 2002 34.19 34.49 33.46 33.66 2,942,300 -0.51(-1.51%)
Dec 06, 2002 33.98 34.17 33.56 34.17 2,282,800 +0.20(+0.59%)
Dec 05, 2002 34.25 34.50 33.75 33.97 2,916,400 +0.07(+0.22%)
Dec 04, 2002 33.58 33.99 33.28 33.90 2,982,900 +0.33(+0.97%)
Dec 03, 2002 33.53 33.92 33.40 33.58 2,647,300 +0.24(+0.74%)
Dec 02, 2002 33.60 33.72 33.18 33.33 3,907,500 -0.18(-0.55%)
Nov 29, 2002 33.38 33.54 33.35 33.51 1,413,500 +0.08(+0.22%)
Nov 27, 2002 33.14 33.78 33.14 33.44 2,736,600 +0.30(+0.91%)
Nov 26, 2002 33.62 33.78 33.10 33.14 3,911,400 -0.74(-2.17%)
Nov 25, 2002 33.35 34.09 33.10 33.88 3,621,200 +0.66(+1.99%)
Nov 22, 2002 33.62 33.75 33.17 33.22 3,710,100 -0.58(-1.73%)
Nov 21, 2002 34.15 34.19 33.45 33.80 3,811,200 -0.23(-0.66%)
Nov 20, 2002 33.75 34.10 33.26 34.03 3,702,700 +0.26(+0.77%)
Nov 19, 2002 33.88 34.25 33.62 33.76 2,666,600 -0.14(-0.40%)
Nov 18, 2002 33.83 33.99 33.55 33.90 2,983,700 +0.12(+0.37%)
Nov 15, 2002 33.40 33.85 33.37 33.78 3,369,300 +0.18(+0.52%)
Nov 14, 2002 33.40 33.76 33.20 33.60 3,584,100 +0.35(+1.05%)
Nov 13, 2002 33.28 33.64 32.71 33.25 3,708,200 -0.35(-1.04%)
Nov 12, 2002 34.00 34.00 33.40 33.60 2,533,800 +0.01(+0.03%)
Nov 11, 2002 33.62 33.99 33.49 33.59 2,254,200 -0.16(-0.47%)
Nov 08, 2002 33.97 34.17 33.55 33.75 3,240,700 +0.00(+0.00%)
Nov 07, 2002 34.42 34.72 33.55 33.75 3,660,600 -0.83(-2.40%)
Nov 06, 2002 34.53 34.73 34.01 34.58 3,729,200 -0.07(-0.20%)
Nov 05, 2002 33.97 34.70 33.74 34.65 3,600,200 +0.68(+2.00%)
Nov 04, 2002 34.75 34.83 33.85 33.97 3,959,300 -0.45(-1.32%)
Nov 01, 2002 33.88 34.64 33.85 34.42 6,094,800 +0.61(+1.80%)
Oct 31, 2002 35.28 35.28 33.15 33.81 10,833,900 -1.89(-5.28%)
Oct 30, 2002 35.47 36.10 35.35 35.70 3,131,400 +0.62(+1.78%)
Oct 29, 2002 36.38 36.38 34.88 35.08 3,940,600 -1.71(-4.66%)
Oct 28, 2002 36.65 37.09 36.42 36.79 2,791,100 +0.17(+0.48%)
Oct 25, 2002 36.38 36.84 36.32 36.62 2,565,200 -0.06(-0.16%)
Oct 24, 2002 36.75 37.08 36.33 36.67 2,935,700 +0.17(+0.48%)
Oct 23, 2002 35.70 36.51 35.29 36.50 3,369,400 +0.62(+1.74%)
Oct 22, 2002 36.60 36.70 35.42 35.88 3,433,700 -1.34(-3.60%)
Oct 21, 2002 37.30 37.72 36.92 37.22 2,079,900 -0.24(-0.63%)
Oct 18, 2002 37.12 37.51 36.60 37.45 1,260,000 +0.30(+0.81%)
Oct 17, 2002 37.35 37.60 37.01 37.15 2,510,900 +0.35(+0.95%)
Oct 16, 2002 37.17 37.58 36.51 36.80 2,188,500 -0.37(-0.98%)
Oct 15, 2002 36.76 37.17 36.51 37.17 3,498,400 +0.84(+2.31%)
Oct 14, 2002 35.99 36.40 35.65 36.33 2,001,400 +0.33(+0.93%)
Oct 11, 2002 35.90 36.34 35.60 35.99 2,269,500 +0.34(+0.95%)
Oct 10, 2002 34.08 35.75 34.08 35.65 3,062,700 +1.43(+4.16%)
Oct 09, 2002 34.46 34.90 34.06 34.22 2,998,900 -0.58(-1.65%)
Oct 08, 2002 35.38 35.58 34.50 34.80 3,742,700 -0.45(-1.28%)
Oct 07, 2002 35.90 36.35 35.25 35.25 3,340,200 -0.20(-0.56%)
Oct 04, 2002 36.58 36.58 35.20 35.45 3,185,500 -0.72(-1.99%)
Oct 03, 2002 35.97 36.69 35.72 36.17 3,522,100 +0.37(+1.03%)
Oct 02, 2002 35.88 36.91 35.43 35.80 1,560,000 -0.26(-0.71%)
Oct 01, 2002 34.92 36.31 34.83 36.05 3,607,700 +1.43(+4.13%)
Sep 30, 2002 35.49 35.49 34.10 34.62 4,343,100 -0.86(-2.42%)
Sep 27, 2002 36.40 36.78 35.23 35.49 2,681,700 -1.11(-3.05%)
Sep 26, 2002 35.58 36.62 35.55 36.60 3,057,700 +1.51(+4.32%)
Sep 25, 2002 34.35 35.15 34.15 35.08 2,788,800 +0.74(+2.14%)
Sep 24, 2002 34.67 34.83 34.26 34.35 2,912,100 -0.50(-1.42%)
Sep 23, 2002 35.03 35.40 34.49 34.85 2,541,300 -0.43(-1.22%)
Sep 20, 2002 35.35 35.50 35.01 35.28 3,839,400 +0.31(+0.89%)
Sep 19, 2002 35.35 35.83 34.91 34.97 2,034,400 -0.65(-1.84%)
Sep 18, 2002 35.68 36.15 35.15 35.62 2,187,000 -0.07(-0.18%)
Sep 17, 2002 36.88 36.88 35.45 35.69 3,200,900 -1.31(-3.55%)
Sep 16, 2002 36.50 37.05 36.30 37.00 2,048,600 +0.40(+1.11%)
Sep 13, 2002 36.00 36.70 35.88 36.60 2,186,500 +0.04(+0.10%)
Sep 12, 2002 37.10 37.22 36.40 36.56 3,005,900 -0.63(-1.69%)
Sep 11, 2002 38.25 38.25 37.05 37.19 1,240,000 -0.50(-1.31%)
Sep 10, 2002 37.12 37.75 37.10 37.69 340,000 +0.69(+1.85%)
Sep 09, 2002 37.30 37.34 36.79 37.00 2,415,900 -0.35(-0.94%)
Sep 06, 2002 37.12 37.62 36.79 37.35 1,570,000 +0.75(+2.06%)
Sep 05, 2002 36.39 36.72 35.96 36.60 2,497,200 -0.15(-0.39%)
Sep 04, 2002 36.50 36.83 35.10 36.74 3,830,700 +0.54(+1.49%)
Sep 03, 2002 37.62 37.65 36.08 36.20 3,967,400 -2.11(-5.52%)
Aug 30, 2002 37.65 38.73 37.65 38.31 2,036,500 +0.28(+0.74%)
Aug 29, 2002 38.12 38.38 37.63 38.03 1,860,000 -0.47(-1.21%)
Aug 28, 2002 38.62 38.72 38.05 38.50 3,088,500 -0.55(-1.41%)
Aug 27, 2002 39.66 40.00 38.97 39.05 2,526,800 -0.49(-1.23%)
Aug 26, 2002 39.03 39.72 38.75 39.53 2,512,500 +0.32(+0.82%)
Aug 23, 2002 39.01 39.47 38.73 39.22 2,170,500 -0.15(-0.37%)
Aug 22, 2002 38.55 39.51 38.38 39.36 2,352,300 +0.94(+2.43%)
Aug 21, 2002 37.80 38.58 37.42 38.42 3,145,900 +0.75(+1.99%)
Aug 20, 2002 37.97 38.27 37.01 37.67 3,665,800 -0.79(-2.04%)
Aug 16, 2002 38.45 38.67 38.22 38.46 2,249,900 -0.46(-1.19%)
Aug 15, 2002 38.62 39.28 38.50 38.92 2,966,700 +0.22(+0.58%)
Aug 14, 2002 37.97 38.78 37.51 38.70 3,258,900 +1.05(+2.79%)
Aug 13, 2002 37.52 38.28 37.19 37.65 2,844,200 +0.12(+0.33%)
Aug 12, 2002 37.38 37.79 36.85 37.53 2,102,700 +1.55(+4.31%)
Aug 07, 2002 35.72 36.20 35.08 35.97 2,402,400 +0.69(+1.96%)
Aug 06, 2002 34.55 35.88 34.43 35.28 3,276,000 +1.26(+3.69%)
Aug 05, 2002 35.40 35.92 33.80 34.03 3,218,800 -1.37(-3.87%)
Aug 02, 2002 35.50 35.95 34.94 35.40 3,690,400 +0.12(+0.35%)
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.