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 (%)
May 29, 2009 36.40 36.61 36.04 36.46 22,256,962 +0.47(+1.31%)
May 28, 2009 35.57 36.29 16.04 35.99 22,368,600 +0.68(+1.92%)
May 27, 2009 35.92 36.23 35.21 35.31 22,325,180 -0.60(-1.66%)
May 26, 2009 34.90 35.91 34.77 35.91 21,975,724 +0.67(+1.89%)
May 22, 2009 35.41 35.97 35.20 35.24 16,052,964 -0.02(-0.05%)
May 21, 2009 35.29 35.49 34.92 35.26 22,760,036 -0.40(-1.13%)
May 20, 2009 36.31 36.58 35.57 35.66 32,215,024 -0.36(-0.99%)
May 19, 2009 36.08 36.23 35.91 36.02 26,014,150 -0.09(-0.26%)
May 18, 2009 36.44 36.47 35.92 36.11 24,648,856 +0.08(+0.23%)
May 15, 2009 36.60 36.64 35.82 36.03 22,532,996 -0.72(-1.96%)
May 14, 2009 36.65 37.06 36.45 36.75 18,557,778 -0.14(-0.37%)
May 13, 2009 36.93 37.37 36.60 36.89 22,962,742 -0.59(-1.58%)
May 12, 2009 37.28 37.68 36.84 37.48 20,901,658 +0.64(+1.75%)
May 11, 2009 37.53 37.54 36.69 36.83 24,959,786 -1.29(-3.38%)
May 08, 2009 37.15 38.42 37.15 38.12 25,725,510 +1.40(+3.81%)
May 07, 2009 37.17 37.37 36.55 36.72 22,780,130 -0.17(-0.46%)
May 06, 2009 36.01 37.02 35.97 36.89 26,009,762 +1.28(+3.59%)
May 05, 2009 36.16 36.27 35.42 35.61 23,407,932 -0.50(-1.39%)
May 04, 2009 36.47 36.95 35.90 36.12 28,107,812 -0.10(-0.28%)
May 01, 2009 35.78 36.33 35.41 36.22 22,161,316 +0.42(+1.16%)
Apr 30, 2009 36.83 36.83 35.37 35.80 26,000,112 -0.79(-2.16%)
Apr 29, 2009 36.07 36.67 35.80 36.59 21,538,256 +0.85(+2.38%)
Apr 28, 2009 35.10 36.26 35.00 35.74 17,098,790 +0.31(+0.89%)
Apr 27, 2009 35.38 35.77 35.11 35.43 22,714,816 -0.64(-1.79%)
Apr 24, 2009 35.88 36.47 35.75 36.07 23,290,544 +0.58(+1.63%)
Apr 23, 2009 34.90 35.60 34.67 35.49 22,839,336 +0.96(+2.79%)
Apr 22, 2009 34.84 35.14 34.42 34.53 22,030,592 -0.63(-1.79%)
Apr 21, 2009 34.42 35.19 34.16 35.16 23,206,748 +0.56(+1.63%)
Apr 20, 2009 35.37 35.42 34.52 34.59 21,699,244 -1.16(-3.24%)
Apr 17, 2009 35.98 36.15 35.60 35.75 23,374,110 +0.04(+0.12%)
Apr 16, 2009 36.37 36.38 35.27 35.71 22,079,752 -0.42(-1.15%)
Apr 15, 2009 35.98 36.26 35.53 36.13 20,713,298 +0.06(+0.18%)
Apr 14, 2009 36.23 36.49 35.77 36.06 23,948,406 -0.76(-2.06%)
Apr 13, 2009 36.53 36.92 36.03 36.82 23,289,614 -0.68(-1.81%)
Apr 09, 2009 37.68 37.84 37.11 37.50 20,415,486 +0.41(+1.10%)
Apr 08, 2009 36.69 37.42 36.51 37.09 20,755,370 +0.04(+0.12%)
Apr 07, 2009 37.41 37.47 36.79 37.05 20,467,372 -0.81(-2.13%)
Apr 06, 2009 37.77 37.94 37.19 37.86 19,257,274 -0.32(-0.84%)
Apr 03, 2009 37.86 38.41 37.60 38.17 21,370,258 +0.09(+0.24%)
Apr 02, 2009 37.91 38.61 37.65 38.08 33,359,746 +1.09(+2.94%)
Apr 01, 2009 35.75 37.21 35.66 36.99 26,399,184 +0.57(+1.58%)
Mar 31, 2009 36.53 37.12 36.17 36.42 34,508,724 +0.24(+0.66%)
Mar 30, 2009 36.58 36.77 35.73 36.18 26,409,918 -1.83(-4.80%)
Mar 26, 2009 38.23 38.41 37.46 38.01 29,363,516 +0.25(+0.67%)
Mar 25, 2009 37.56 38.01 36.74 37.75 30,873,110 +0.40(+1.06%)
Mar 24, 2009 36.96 37.91 12.19 37.36 28,416,954 -0.10(-0.26%)
Mar 23, 2009 36.56 37.47 36.44 37.45 37,517,716 +2.40(+6.86%)
Mar 20, 2009 36.58 36.82 34.81 35.05 43,964,744 -1.73(-4.71%)
Mar 19, 2009 36.97 37.48 36.20 36.78 31,794,130 +0.71(+1.98%)
Mar 18, 2009 35.04 36.28 34.64 36.07 32,942,430 +0.69(+1.96%)
Mar 17, 2009 34.18 35.39 33.81 35.37 27,200,430 +1.28(+3.77%)
Mar 16, 2009 33.40 34.77 33.40 34.09 24,503,154 +0.02(+0.05%)
Mar 13, 2009 34.60 34.65 33.64 34.07 0 -0.27(-0.77%)
Mar 12, 2009 33.42 34.40 33.12 34.34 28,806,392 +1.18(+3.56%)
Mar 11, 2009 33.09 34.02 32.68 33.16 28,359,564 -0.17(-0.50%)
Mar 10, 2009 32.44 33.46 32.11 33.33 40,514,976 +1.76(+5.58%)
Mar 09, 2009 31.21 32.28 31.15 31.57 32,616,274 +0.01(+0.02%)
Mar 06, 2009 31.16 32.15 30.59 31.56 0 +0.98(+3.21%)
Mar 05, 2009 31.45 31.56 30.40 30.58 41,111,112 -1.53(-4.76%)
Mar 04, 2009 31.99 32.74 31.88 32.11 35,249,368 +0.85(+2.72%)
Mar 02, 2009 32.16 32.60 31.25 31.26 35,657,588 -1.62(-4.94%)
Feb 27, 2009 33.53 33.99 32.81 32.88 0 -1.35(-3.94%)
Feb 26, 2009 34.86 35.36 34.09 34.23 29,007,388 -0.16(-0.47%)
Feb 25, 2009 35.37 35.54 34.26 34.39 49,259,484 -0.96(-2.73%)
Feb 24, 2009 34.27 35.66 33.90 35.36 35,506,260 +1.27(+3.72%)
Feb 23, 2009 35.74 36.21 33.89 34.09 34,728,696 -1.15(-3.27%)
Feb 20, 2009 35.47 35.86 34.52 35.24 36,716,072 -0.87(-2.41%)
Feb 19, 2009 35.74 36.67 35.74 36.12 18,767,748 +0.30(+0.85%)
Feb 18, 2009 36.01 36.40 35.53 35.81 23,196,088 -0.03(-0.09%)
Feb 17, 2009 36.41 36.79 35.81 35.85 34,772,788 -1.92(-5.09%)
Feb 13, 2009 37.76 38.32 34.12 37.77 20,040,824 -0.07(-0.19%)
Feb 12, 2009 37.89 37.95 36.80 37.84 31,823,870 -0.41(-1.06%)
Feb 11, 2009 38.36 38.70 37.72 38.25 28,944,624 +0.08(+0.20%)
Feb 10, 2009 39.91 40.38 37.87 38.17 37,547,120 -1.77(-4.43%)
Feb 09, 2009 39.94 40.55 39.50 39.94 27,751,672 -0.26(-0.64%)
Feb 06, 2009 38.95 40.25 38.80 40.20 24,881,234 +0.89(+2.25%)
Feb 05, 2009 38.36 39.40 38.09 39.31 27,826,036 +0.89(+2.30%)
Feb 04, 2009 38.80 39.14 38.11 38.43 22,467,914 -0.02(-0.06%)
Feb 03, 2009 37.88 38.53 37.54 38.45 23,308,622 +0.72(+1.92%)
Feb 02, 2009 37.31 38.03 37.10 37.72 23,187,760 -0.12(-0.33%)
Jan 30, 2009 38.80 39.02 37.67 37.85 0 -0.05(-0.14%)
Jan 29, 2009 38.92 39.01 37.90 37.90 29,403,288 -1.70(-4.30%)
Jan 28, 2009 39.17 39.73 38.62 39.60 27,307,094 +0.91(+2.36%)
Jan 27, 2009 38.26 38.98 38.01 38.69 25,401,742 +0.43(+1.12%)
Jan 26, 2009 38.34 38.85 37.64 38.26 26,128,224 +0.25(+0.66%)
Jan 23, 2009 36.71 38.16 36.59 38.01 25,015,288 +0.47(+1.24%)
Jan 22, 2009 37.53 38.09 36.65 37.54 26,691,552 -0.69(-1.80%)
Jan 21, 2009 36.73 38.37 36.72 38.23 29,606,460 +1.57(+4.27%)
Jan 20, 2009 38.07 38.75 36.50 36.66 29,968,530 -1.84(-4.78%)
Jan 16, 2009 38.69 39.15 37.77 38.50 29,058,336 +0.52(+1.37%)
Jan 15, 2009 37.41 38.24 36.63 37.98 35,957,784 +0.58(+1.55%)
Jan 14, 2009 38.00 38.20 36.94 37.40 28,244,698 -1.14(-2.97%)
Jan 13, 2009 37.88 39.02 37.88 38.55 26,791,172 +0.54(+1.41%)
Jan 12, 2009 38.77 38.97 37.81 38.01 26,449,486 -1.07(-2.75%)
Jan 09, 2009 39.65 39.72 38.75 39.08 26,425,386 -0.76(-1.91%)
Jan 08, 2009 39.51 40.17 39.30 39.84 21,225,820 +0.15(+0.38%)
Jan 07, 2009 41.01 41.36 39.36 39.69 23,894,376 -1.82(-4.38%)
Jan 06, 2009 41.63 42.10 40.97 41.51 29,633,248 +0.37(+0.90%)
Jan 05, 2009 40.88 42.06 40.65 41.14 31,590,156 +0.08(+0.18%)
Jan 02, 2009 39.84 41.49 39.49 41.07 25,551,312 +1.37(+3.45%)
Jan 01, 2009 39.13 40.05 39.13 39.70 0 +0.00(+0.00%)
Dec 31, 2008 39.13 40.05 39.13 39.70 18,566,140 +0.32(+0.80%)
Dec 30, 2008 38.37 39.44 38.24 39.38 18,637,298 +0.98(+2.56%)
Dec 29, 2008 38.24 38.50 37.79 38.40 16,767,879 +0.64(+1.71%)
Dec 26, 2008 37.53 37.89 37.28 37.76 12,606,872 +0.39(+1.05%)
Dec 24, 2008 36.92 37.56 36.70 37.37 6,937,225 +0.23(+0.61%)
Dec 23, 2008 37.62 37.99 36.95 37.14 26,399,568 -0.10(-0.27%)
Dec 22, 2008 38.43 38.64 36.80 37.24 31,419,858 -0.78(-2.06%)
Dec 19, 2008 39.49 40.06 38.02 38.03 58,411,804 -1.17(-2.99%)
Dec 18, 2008 41.06 41.19 38.77 39.20 40,011,164 -2.03(-4.93%)
Dec 17, 2008 42.10 42.40 41.06 41.23 38,750,396 -1.18(-2.77%)
Dec 16, 2008 42.37 42.97 41.84 42.40 43,331,296 +0.43(+1.02%)
Dec 15, 2008 43.04 43.26 41.36 41.98 30,760,250 -0.42(-1.00%)
Dec 12, 2008 41.39 43.25 41.18 42.40 33,179,952 -0.25(-0.58%)
Dec 11, 2008 42.40 43.97 42.24 42.65 38,295,032 +0.55(+1.30%)
Dec 10, 2008 41.22 42.61 41.02 42.10 32,905,002 +1.55(+3.81%)
Dec 09, 2008 41.48 42.18 40.37 40.55 36,690,184 -1.36(-3.24%)
Dec 08, 2008 40.81 42.55 40.72 41.91 40,908,720 +1.97(+4.93%)
Dec 05, 2008 38.03 40.40 36.61 39.94 42,652,680 +1.43(+3.71%)
Dec 04, 2008 39.42 40.23 37.84 38.51 39,903,648 -1.60(-3.99%)
Dec 03, 2008 39.64 40.38 39.18 40.11 42,075,028 -0.43(-1.06%)
Dec 02, 2008 39.58 41.30 39.20 40.54 39,238,528 +1.89(+4.89%)
Dec 01, 2008 41.06 41.14 38.65 38.65 42,291,024 -3.75(-8.85%)
Nov 28, 2008 42.00 42.53 41.29 42.40 16,136,098 -0.49(-1.15%)
Nov 26, 2008 40.71 42.94 40.40 42.90 36,640,688 +1.82(+4.44%)
Nov 25, 2008 40.35 41.64 39.87 41.07 41,020,172 +1.20(+3.00%)
Nov 24, 2008 38.46 41.73 37.66 39.88 51,273,328 +2.04(+5.40%)
Nov 21, 2008 35.13 38.13 34.49 37.83 64,767,580 +3.27(+9.46%)
Nov 20, 2008 37.10 38.24 34.49 34.56 63,711,672 -3.33(-8.79%)
Nov 19, 2008 39.25 40.25 37.76 37.90 40,986,468 -1.50(-3.80%)
Nov 18, 2008 38.10 39.74 37.57 39.39 44,006,964 +1.41(+3.70%)
Nov 17, 2008 38.70 39.49 37.89 37.99 39,075,972 -1.02(-2.61%)
Nov 14, 2008 39.68 41.51 37.56 39.01 49,592,636 -1.28(-3.17%)
Nov 13, 2008 36.00 40.50 35.05 40.28 53,561,672 +4.49(+12.53%)
Nov 12, 2008 38.30 38.77 35.72 35.80 42,187,312 -3.33(-8.51%)
Nov 11, 2008 38.73 39.91 38.08 39.13 29,673,962 -0.43(-1.08%)
Nov 10, 2008 40.02 40.48 38.74 39.56 24,964,388 +0.47(+1.20%)
Nov 07, 2008 37.68 39.37 37.57 39.09 29,942,788 +1.78(+4.78%)
Nov 06, 2008 39.31 39.83 36.73 37.31 40,210,648 -2.54(-6.37%)
Nov 05, 2008 40.83 41.69 39.38 39.84 30,839,996 -1.76(-4.23%)
Nov 04, 2008 40.13 41.99 39.80 41.60 37,848,988 +2.39(+6.11%)
Nov 03, 2008 39.08 39.85 38.67 39.21 19,669,236 -0.48(-1.22%)
Oct 31, 2008 39.30 40.43 38.42 39.69 38,540,632 +0.22(+0.57%)
Oct 30, 2008 38.37 39.85 37.68 39.47 41,064,052 +1.69(+4.48%)
Oct 29, 2008 37.36 39.55 36.93 37.78 48,613,012 +0.52(+1.40%)
Oct 28, 2008 33.91 37.71 32.53 37.26 47,164,412 +4.42(+13.47%)
Oct 27, 2008 33.30 35.37 32.39 32.84 34,350,688 -1.17(-3.44%)
Oct 24, 2008 32.46 34.83 32.23 34.01 37,169,344 -1.52(-4.28%)
Oct 23, 2008 33.46 35.70 32.14 35.53 50,641,700 +2.68(+8.15%)
Oct 22, 2008 34.00 34.50 31.99 32.85 41,804,956 -2.69(-7.57%)
Oct 21, 2008 35.99 36.92 34.59 35.54 32,953,124 -1.50(-4.04%)
Oct 20, 2008 34.11 37.25 34.05 37.04 34,371,440 +3.86(+11.64%)
Oct 17, 2008 32.75 35.87 31.65 33.18 40,830,544 -0.40(-1.19%)
Oct 16, 2008 32.28 34.26 29.60 33.58 59,763,688 +1.66(+5.20%)
Oct 15, 2008 35.37 35.37 31.08 31.91 47,228,296 -4.55(-12.49%)
Oct 14, 2008 38.67 39.38 34.67 36.47 50,910,980 -0.72(-1.93%)
Oct 13, 2008 32.02 37.51 31.62 37.19 58,262,712 +6.42(+20.85%)
Oct 10, 2008 32.19 34.46 29.53 30.77 90,612,096 -3.28(-9.64%)
Oct 09, 2008 39.24 39.31 34.05 34.05 50,671,460 -4.84(-12.45%)
Oct 08, 2008 38.38 41.06 37.46 38.90 51,397,796 -0.13(-0.34%)
Oct 07, 2008 41.51 41.80 38.60 39.03 45,978,024 -1.86(-4.54%)
Oct 06, 2008 41.31 41.42 38.66 40.89 48,927,012 -1.35(-3.20%)
Oct 03, 2008 42.55 44.54 42.07 42.24 0 -0.10(-0.23%)
Oct 02, 2008 43.37 43.63 41.97 42.33 35,371,936 -1.40(-3.21%)
Oct 01, 2008 43.37 44.21 41.75 43.74 27,503,166 -0.15(-0.34%)
Sep 30, 2008 41.96 44.00 41.82 43.89 37,829,872 +2.65(+6.43%)
Sep 29, 2008 45.24 45.50 41.24 41.24 43,973,632 -5.03(-10.87%)
Sep 26, 2008 45.76 46.36 45.18 46.27 0 -0.28(-0.59%)
Sep 25, 2008 45.28 46.91 45.28 46.54 25,914,576 +1.19(+2.63%)
Sep 24, 2008 45.62 46.07 45.15 45.35 21,112,408 -0.12(-0.27%)
Sep 23, 2008 46.38 47.03 45.17 45.47 27,474,256 -0.99(-2.14%)
Sep 22, 2008 46.94 47.76 46.16 46.47 27,487,028 -0.25(-0.54%)
Sep 19, 2008 45.53 46.88 44.54 46.72 0 +2.62(+5.94%)
Sep 18, 2008 43.29 44.43 41.97 44.10 43,934,716 +1.51(+3.54%)
Sep 17, 2008 43.10 44.64 42.30 42.59 43,703,652 -0.96(-2.21%)
Sep 16, 2008 41.95 43.83 41.24 43.56 38,448,276 +0.94(+2.21%)
Sep 15, 2008 43.18 44.59 42.62 42.62 32,693,050 -2.21(-4.93%)
Sep 12, 2008 44.11 44.95 43.88 44.82 25,167,438 +0.77(+1.74%)
Sep 11, 2008 42.82 44.16 42.37 44.06 30,729,056 +0.87(+2.02%)
Sep 10, 2008 42.38 43.48 42.21 43.18 33,356,124 +1.26(+3.01%)
Sep 09, 2008 42.67 43.28 41.90 41.92 39,748,916 -1.20(-2.79%)
Sep 08, 2008 43.28 43.82 42.39 43.13 29,040,506 +0.44(+1.03%)
Sep 05, 2008 43.10 43.49 42.09 42.68 0 -0.53(-1.23%)
Sep 04, 2008 44.77 44.90 43.00 43.22 31,061,434 -1.57(-3.52%)
Sep 03, 2008 44.22 44.93 44.13 44.79 20,220,090 +0.47(+1.07%)
Sep 02, 2008 44.96 45.02 44.28 44.32 25,246,240 -1.61(-3.51%)
Aug 29, 2008 46.62 46.68 45.82 45.93 0 -0.46(-0.99%)
Aug 28, 2008 46.46 46.55 45.42 46.39 16,649,415 +0.30(+0.65%)
Aug 27, 2008 46.15 46.29 45.66 46.09 15,462,762 +0.44(+0.97%)
Aug 26, 2008 45.65 45.85 45.15 45.65 17,574,776 +0.15(+0.33%)
Aug 25, 2008 47.13 47.13 45.25 45.50 21,319,248 -1.38(-2.94%)
Aug 22, 2008 46.65 47.24 46.43 46.88 16,114,936 -0.22(-0.47%)
Aug 21, 2008 46.43 47.41 46.37 47.10 21,095,824 +1.10(+2.38%)
Aug 20, 2008 45.40 46.29 44.96 46.00 21,969,208 +0.93(+2.07%)
Aug 19, 2008 44.03 45.40 44.03 45.07 20,433,902 +0.81(+1.83%)
Aug 18, 2008 45.06 45.40 44.06 44.26 19,513,466 -0.56(-1.26%)
Aug 15, 2008 45.46 45.61 44.51 44.83 0 -0.89(-1.96%)
Aug 14, 2008 45.34 46.20 44.95 45.72 27,239,466 +0.18(+0.39%)
Aug 13, 2008 44.05 45.59 43.94 45.54 29,028,608 +1.42(+3.21%)
Aug 12, 2008 44.80 44.80 43.90 44.13 24,012,626 -0.27(-0.62%)
Aug 11, 2008 44.68 44.95 43.86 44.40 21,604,914 -0.17(-0.38%)
Aug 08, 2008 43.76 44.59 43.24 44.57 26,680,084 +0.51(+1.16%)
Aug 07, 2008 44.79 45.05 44.00 44.06 23,889,660 -0.60(-1.34%)
Aug 06, 2008 43.50 44.79 43.31 44.66 36,998,180 +1.09(+2.51%)
Aug 05, 2008 43.59 43.99 42.70 43.56 41,590,444 -0.16(-0.37%)
Aug 04, 2008 44.39 44.76 43.35 43.73 31,268,598 -0.80(-1.79%)
Aug 01, 2008 44.35 45.13 44.08 44.52 24,785,452 -0.13(-0.30%)
Jul 31, 2008 45.50 45.94 44.47 44.66 28,650,144 -1.43(-3.09%)
Jul 30, 2008 43.89 46.17 43.53 46.08 32,756,870 +2.33(+5.34%)
Jul 29, 2008 43.75 44.20 43.02 43.75 26,671,852 +0.18(+0.42%)
Jul 28, 2008 43.76 44.08 43.37 43.56 20,764,432 -0.04(-0.08%)
Jul 25, 2008 43.33 44.34 43.25 43.60 27,315,122 +0.30(+0.68%)
Jul 24, 2008 43.65 44.09 43.06 43.30 35,903,940 -0.34(-0.79%)
Jul 23, 2008 45.28 45.32 43.48 43.65 36,172,360 -1.57(-3.48%)
Jul 22, 2008 45.69 46.21 44.96 45.22 28,547,026 -0.68(-1.47%)
Jul 21, 2008 45.72 45.92 45.14 45.90 31,483,076 +0.45(+1.00%)
Jul 18, 2008 45.38 45.99 44.99 45.44 30,567,788 +0.20(+0.44%)
Jul 17, 2008 45.49 45.81 44.34 45.24 38,884,568 -0.38(-0.83%)
Jul 16, 2008 47.18 47.32 45.45 45.62 38,255,256 -1.60(-3.39%)
Jul 15, 2008 48.71 49.03 47.07 47.22 28,900,530 -1.78(-3.64%)
Jul 14, 2008 48.91 49.28 48.32 49.01 22,125,670 +0.29(+0.60%)
Jul 11, 2008 50.15 50.48 48.14 48.72 32,914,120 -2.11(-4.16%)
Jul 10, 2008 49.50 50.83 48.87 50.83 34,279,604 +1.24(+2.49%)
Jul 09, 2008 50.85 51.11 49.50 49.59 27,071,918 -0.99(-1.96%)
Jul 08, 2008 50.73 51.25 49.93 50.59 36,850,536 -0.54(-1.06%)
Jul 07, 2008 51.81 52.47 50.59 51.13 28,927,508 -0.96(-1.84%)
Jul 04, 2008 51.64 52.51 51.23 52.09 17,805,040 +0.00(+0.00%)
Jul 03, 2008 51.64 52.51 51.23 52.09 17,805,040 +0.64(+1.24%)
Jul 02, 2008 52.33 52.81 51.32 51.45 33,289,178 -0.88(-1.68%)
Jul 01, 2008 51.89 52.60 51.61 52.32 25,434,568 -0.03(-0.05%)
Jun 30, 2008 51.91 52.56 51.49 52.35 23,369,800 +0.70(+1.36%)
Jun 27, 2008 51.40 52.45 51.40 51.65 32,331,470 +0.21(+0.40%)
Jun 26, 2008 52.35 52.93 51.44 51.44 27,695,982 -1.03(-1.96%)
Jun 25, 2008 52.18 52.90 51.41 52.47 26,856,456 +0.38(+0.73%)
Jun 24, 2008 52.06 52.56 51.76 52.09 19,855,894 -0.22(-0.42%)
Jun 23, 2008 50.71 52.32 50.71 52.31 23,066,118 +1.29(+2.53%)
Jun 20, 2008 51.39 51.80 50.75 51.02 28,460,084 -0.13(-0.25%)
Jun 19, 2008 52.58 52.83 51.15 51.15 29,055,182 -1.27(-2.42%)
Jun 18, 2008 52.77 52.97 51.66 52.42 24,651,294 -0.59(-1.11%)
Jun 17, 2008 52.70 53.28 52.31 53.01 17,354,202 +0.46(+0.88%)
Jun 16, 2008 52.55 53.29 52.34 52.54 14,306,617 +0.05(+0.09%)
Jun 13, 2008 51.46 52.67 51.23 52.49 17,720,106 +0.71(+1.37%)
Jun 12, 2008 52.21 52.21 51.53 51.79 25,156,862 -0.72(-1.37%)
Jun 11, 2008 52.57 52.80 51.90 52.50 21,144,452 +0.34(+0.65%)
Jun 10, 2008 52.67 53.44 51.57 52.17 29,299,752 -1.28(-2.39%)
Jun 09, 2008 52.78 53.50 52.55 53.44 21,843,706 +0.90(+1.71%)
Jun 06, 2008 53.13 53.95 51.94 52.55 35,175,384 -0.26(-0.49%)
Jun 05, 2008 50.91 52.94 50.91 52.80 26,358,452 +2.09(+4.11%)
Jun 04, 2008 51.32 51.61 50.45 50.72 26,037,798 -0.96(-1.86%)
Jun 03, 2008 52.30 52.93 51.56 51.68 26,585,534 -0.80(-1.52%)
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.