Chevron Corp (NY: CVX )

111.70 USD +2.14 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 57.10 56.84 56.23 56.48 8,858,000 -0.62(-1.09%)
Feb 27, 2006 57.65 57.72 57.05 57.10 6,207,300 -0.55(-0.95%)
Feb 24, 2006 57.56 57.97 57.40 57.65 8,459,600 +0.51(+0.89%)
Feb 23, 2006 57.10 57.75 56.79 57.14 9,232,800 -0.10(-0.17%)
Feb 22, 2006 57.90 57.90 56.91 57.24 7,623,500 -0.66(-1.14%)
Feb 21, 2006 57.99 58.40 57.49 57.90 9,605,400 +0.73(+1.28%)
Feb 17, 2006 56.78 57.39 56.30 57.17 10,893,000 +0.87(+1.55%)
Feb 16, 2006 56.10 56.59 55.96 56.30 10,608,100 +0.34(+0.61%)
Feb 15, 2006 55.85 56.37 55.50 55.96 11,940,500 +0.24(+0.43%)
Feb 14, 2006 55.85 56.30 55.41 55.72 12,426,900 -0.90(-1.59%)
Feb 13, 2006 56.63 58.24 56.35 56.62 8,094,000 +0.01(+0.02%)
Feb 10, 2006 57.32 58.39 56.00 56.61 12,130,600 -0.29(-0.51%)
Feb 09, 2006 58.12 58.97 56.73 56.90 11,167,100 -0.99(-1.71%)
Feb 08, 2006 57.74 58.18 56.80 57.89 9,928,100 +0.15(+0.26%)
Feb 07, 2006 58.54 58.54 57.60 57.74 9,928,400 -1.10(-1.87%)
Feb 06, 2006 58.00 59.42 58.00 58.84 9,909,400 +1.34(+2.33%)
Feb 03, 2006 58.12 58.69 57.37 57.50 11,274,800 -1.01(-1.73%)
Feb 02, 2006 58.71 59.05 57.75 58.51 9,142,700 -0.19(-0.32%)
Feb 01, 2006 59.38 59.80 58.60 58.70 11,122,100 -0.68(-1.15%)
Jan 31, 2006 60.41 60.60 59.27 59.38 15,266,700 -1.37(-2.26%)
Jan 30, 2006 60.85 60.85 59.81 60.75 12,625,000 +0.37(+0.61%)
Jan 27, 2006 60.10 60.76 59.80 60.38 16,687,800 +0.16(+0.27%)
Jan 26, 2006 61.50 61.50 60.11 60.22 14,422,100 -1.04(-1.70%)
Jan 25, 2006 62.30 62.55 60.53 61.26 12,446,800 -0.79(-1.27%)
Jan 24, 2006 62.05 62.72 61.80 62.05 8,400,100 -0.16(-0.26%)
Jan 23, 2006 61.09 62.38 60.52 62.21 8,962,800 +1.09(+1.78%)
Jan 20, 2006 62.00 62.43 60.75 61.12 11,189,900 -0.48(-0.78%)
Jan 19, 2006 60.40 61.75 60.21 61.60 7,877,900 +0.70(+1.15%)
Jan 18, 2006 61.98 62.00 60.46 60.90 9,085,900 -0.96(-1.55%)
Jan 17, 2006 60.73 61.90 60.72 61.86 8,751,800 +1.50(+2.49%)
Jan 13, 2006 59.89 60.62 59.75 60.36 5,867,900 +0.47(+0.78%)
Jan 12, 2006 60.00 60.59 59.61 59.89 7,535,200 +0.05(+0.08%)
Jan 11, 2006 59.22 60.00 58.65 59.84 6,451,300 +0.60(+1.01%)
Jan 10, 2006 58.76 59.48 58.75 59.24 6,969,000 +0.29(+0.49%)
Jan 09, 2006 59.49 59.58 58.55 58.95 6,442,300 -0.30(-0.51%)
Jan 06, 2006 58.95 59.57 58.59 59.25 9,609,000 +1.06(+1.82%)
Jan 05, 2006 58.68 58.96 57.85 58.19 8,634,800 -0.72(-1.22%)
Jan 04, 2006 59.08 59.08 58.43 58.91 8,838,700 -0.17(-0.29%)
Jan 03, 2006 57.06 59.10 57.06 59.08 13,296,000 +2.31(+4.07%)
Dec 30, 2005 56.00 57.14 55.94 56.77 5,904,400 +0.30(+0.53%)
Dec 29, 2005 56.73 57.29 56.44 56.47 4,633,700 -0.23(-0.41%)
Dec 28, 2005 56.13 56.96 55.89 56.70 6,666,100 +0.81(+1.45%)
Dec 27, 2005 57.00 57.02 55.44 55.89 9,580,700 -1.24(-2.17%)
Dec 23, 2005 57.11 57.49 56.51 57.13 3,979,100 +0.02(+0.04%)
Dec 22, 2005 57.05 57.44 56.94 57.11 7,111,500 +0.09(+0.16%)
Dec 21, 2005 57.48 57.93 56.87 57.02 10,766,900 +0.15(+0.26%)
Dec 20, 2005 57.17 57.30 56.74 56.87 8,698,800 +0.12(+0.21%)
Dec 19, 2005 57.52 57.87 56.69 56.75 9,568,000 -0.76(-1.32%)
Dec 16, 2005 59.03 59.19 57.45 57.51 10,021,100 -1.51(-2.56%)
Dec 15, 2005 59.29 59.28 58.38 59.02 7,054,800 -0.26(-0.44%)
Dec 14, 2005 58.95 59.40 58.90 59.28 8,841,000 +0.42(+0.71%)
Dec 13, 2005 59.90 59.92 58.73 58.86 7,918,100 -0.72(-1.21%)
Dec 12, 2005 59.16 59.79 58.91 59.58 6,617,000 +0.76(+1.29%)
Dec 09, 2005 59.42 59.42 58.72 58.82 8,588,900 -0.80(-1.34%)
Dec 08, 2005 59.31 59.98 59.24 59.62 9,596,100 +0.32(+0.54%)
Dec 07, 2005 60.07 60.50 59.11 59.30 6,676,500 -0.68(-1.13%)
Dec 06, 2005 59.69 60.48 59.15 59.98 7,472,700 +0.34(+0.57%)
Dec 05, 2005 59.47 60.04 59.25 59.64 7,668,800 +0.46(+0.78%)
Dec 02, 2005 58.87 59.46 58.34 59.18 7,827,100 +0.47(+0.80%)
Dec 01, 2005 57.70 58.83 57.62 58.71 6,640,600 +1.40(+2.44%)
Nov 30, 2005 57.76 58.20 57.20 57.31 7,809,200 -0.06(-0.10%)
Nov 29, 2005 57.48 58.07 57.26 57.37 7,430,100 +0.19(+0.33%)
Nov 28, 2005 58.38 58.44 57.11 57.18 6,936,000 -1.36(-2.32%)
Nov 25, 2005 59.05 59.16 58.53 58.54 2,346,700 -0.17(-0.29%)
Nov 23, 2005 59.00 59.29 58.20 58.71 6,801,400 -0.41(-0.69%)
Nov 22, 2005 59.00 59.24 58.38 59.12 8,163,700 +0.27(+0.46%)
Nov 21, 2005 58.26 58.99 58.22 58.85 8,353,400 +0.74(+1.27%)
Nov 18, 2005 58.00 58.23 57.10 58.11 8,080,400 +0.65(+1.13%)
Nov 17, 2005 57.60 58.08 57.08 57.46 10,383,600 +0.31(+0.54%)
Nov 16, 2005 56.29 57.38 56.16 57.15 8,745,800 +0.46(+0.81%)
Nov 15, 2005 56.61 58.11 56.60 56.69 10,658,500 +0.09(+0.16%)
Nov 14, 2005 56.95 57.40 56.32 56.60 10,453,800 -0.03(-0.05%)
Nov 11, 2005 56.06 56.98 56.05 56.63 11,539,000 +0.40(+0.71%)
Nov 10, 2005 56.64 56.98 55.00 56.23 15,663,000 -0.54(-0.95%)
Nov 09, 2005 57.87 58.25 56.76 56.77 10,966,700 -1.09(-1.88%)
Nov 08, 2005 57.16 57.98 57.06 57.86 5,248,000 +0.46(+0.80%)
Nov 07, 2005 58.02 58.01 56.89 57.40 8,415,700 -0.61(-1.05%)
Nov 04, 2005 59.48 59.48 57.60 58.01 9,377,500 -1.47(-2.47%)
Nov 03, 2005 58.79 59.58 58.47 59.48 8,820,100 +0.96(+1.64%)
Nov 02, 2005 57.54 58.61 57.22 58.52 7,410,300 +0.88(+1.53%)
Nov 01, 2005 57.07 57.99 56.82 57.64 7,510,000 +0.57(+1.00%)
Oct 31, 2005 57.56 58.28 56.41 57.07 11,214,200 -0.31(-0.54%)
Oct 28, 2005 56.85 57.49 54.80 57.38 13,315,900 +0.88(+1.56%)
Oct 27, 2005 57.99 58.22 56.36 56.50 10,392,500 -1.16(-2.01%)
Oct 26, 2005 58.60 59.48 57.50 57.66 13,044,100 -1.01(-1.72%)
Oct 25, 2005 57.95 59.01 57.42 58.67 9,665,200 +0.84(+1.45%)
Oct 24, 2005 56.31 57.92 56.06 57.83 8,081,700 +1.53(+2.72%)
Oct 21, 2005 55.77 57.60 55.50 56.30 11,869,500 +0.55(+0.99%)
Oct 20, 2005 58.12 58.28 55.02 55.75 20,081,500 -2.59(-4.44%)
Oct 19, 2005 57.42 58.50 56.35 58.34 12,145,100 +1.05(+1.83%)
Oct 18, 2005 59.10 59.46 57.29 57.29 10,343,500 -2.66(-4.44%)
Oct 17, 2005 59.99 60.42 59.31 59.95 7,443,900 +0.47(+0.79%)
Oct 14, 2005 59.55 59.74 57.80 59.48 13,246,400 -0.06(-0.10%)
Oct 13, 2005 60.65 60.80 58.44 59.54 13,801,000 -1.42(-2.33%)
Oct 12, 2005 60.96 62.64 60.75 60.96 8,931,500 -1.19(-1.91%)
Oct 11, 2005 60.46 62.79 60.46 62.15 11,539,300 +1.82(+3.02%)
Oct 10, 2005 60.95 60.99 59.80 60.33 7,101,400 -0.67(-1.10%)
Oct 07, 2005 60.37 61.00 59.82 61.00 9,934,900 +1.00(+1.67%)
Oct 06, 2005 61.60 61.96 59.01 60.00 18,260,000 -2.04(-3.29%)
Oct 05, 2005 62.84 63.10 61.59 62.04 11,437,700 -0.80(-1.27%)
Oct 04, 2005 64.45 64.46 62.70 62.84 8,105,100 -1.61(-2.50%)
Oct 03, 2005 65.25 65.49 64.12 64.45 6,762,500 -0.28(-0.43%)
Sep 30, 2005 65.69 65.70 64.72 64.73 6,603,800 -1.04(-1.58%)
Sep 29, 2005 64.98 65.98 64.73 65.77 8,786,500 +0.79(+1.22%)
Sep 28, 2005 64.70 65.00 64.17 64.98 6,453,400 +0.80(+1.25%)
Sep 27, 2005 64.30 64.59 63.59 64.18 6,161,300 -0.06(-0.09%)
Sep 26, 2005 63.11 64.61 63.11 64.24 6,196,600 +0.97(+1.53%)
Sep 23, 2005 63.36 63.66 62.82 63.27 7,777,500 -0.50(-0.78%)
Sep 22, 2005 63.77 64.99 62.80 63.77 7,658,500 -0.50(-0.78%)
Sep 21, 2005 64.04 64.99 64.00 64.27 7,280,600 +0.23(+0.36%)
Sep 20, 2005 64.31 64.77 63.71 64.04 6,566,600 -0.27(-0.42%)
Sep 19, 2005 63.60 64.54 63.60 64.31 7,488,800 +0.93(+1.47%)
Sep 16, 2005 62.92 63.45 62.84 63.38 11,778,800 +0.93(+1.49%)
Sep 15, 2005 62.90 63.07 61.72 62.45 6,053,700 -0.10(-0.16%)
Sep 14, 2005 62.54 63.10 62.35 62.55 8,956,600 +0.18(+0.29%)
Sep 13, 2005 63.36 63.59 62.33 62.37 9,950,400 -0.93(-1.47%)
Sep 12, 2005 63.81 63.90 63.14 63.30 10,514,100 -0.51(-0.80%)
Sep 09, 2005 62.42 63.87 62.42 63.81 9,141,000 +1.75(+2.82%)
Sep 08, 2005 61.85 62.67 61.72 62.06 6,695,300 -0.31(-0.50%)
Sep 07, 2005 62.34 63.35 62.04 62.37 8,765,200 +0.03(+0.05%)
Sep 06, 2005 62.52 62.75 61.67 62.34 7,347,600 +0.04(+0.06%)
Sep 02, 2005 62.30 62.71 62.00 62.30 8,618,700 -0.41(-0.65%)
Sep 01, 2005 63.00 63.12 61.70 62.71 10,926,000 +1.31(+2.13%)
Aug 31, 2005 61.40 62.09 60.29 61.40 13,694,300 +0.86(+1.42%)
Aug 30, 2005 59.59 60.60 59.55 60.54 9,086,700 +1.03(+1.73%)
Aug 29, 2005 59.79 60.07 59.01 59.51 6,861,100 +0.13(+0.22%)
Aug 26, 2005 59.85 59.93 59.37 59.38 5,693,500 -0.46(-0.77%)
Aug 25, 2005 59.60 60.06 59.22 59.84 5,909,200 +0.01(+0.02%)
Aug 24, 2005 60.26 60.39 59.66 59.83 8,274,500 -0.24(-0.40%)
Aug 23, 2005 60.45 60.68 59.57 60.07 6,602,100 -0.27(-0.45%)
Aug 22, 2005 60.40 60.92 59.89 60.34 6,913,300 +0.42(+0.70%)
Aug 19, 2005 59.80 60.30 59.75 59.92 8,901,700 +0.44(+0.74%)
Aug 18, 2005 59.20 59.71 58.70 59.48 8,742,400 -0.16(-0.27%)
Aug 17, 2005 60.39 61.05 59.39 59.64 10,441,400 -1.30(-2.13%)
Aug 16, 2005 61.72 62.04 60.94 60.94 8,928,000 -1.19(-1.92%)
Aug 15, 2005 62.03 62.45 61.95 62.13 6,899,600 -0.15(-0.24%)
Aug 12, 2005 62.59 62.65 62.00 62.28 6,604,200 -0.22(-0.35%)
Aug 11, 2005 62.48 63.13 62.01 62.50 10,127,300 +0.02(+0.03%)
Aug 10, 2005 61.83 62.65 61.38 62.48 15,038,200 +1.26(+2.06%)
Aug 09, 2005 61.50 61.89 61.04 61.22 6,873,400 -0.04(-0.07%)
Aug 08, 2005 60.75 62.18 60.74 61.26 10,252,900 +0.92(+1.52%)
Aug 05, 2005 60.40 60.65 60.13 60.34 6,788,600 -0.07(-0.12%)
Aug 04, 2005 60.35 61.00 60.22 60.41 9,179,400 +0.06(+0.10%)
Aug 03, 2005 59.75 60.69 59.75 60.35 17,656,700 +0.79(+1.33%)
Aug 02, 2005 58.56 59.70 58.39 59.56 15,124,100 +1.13(+1.93%)
Aug 01, 2005 58.11 58.70 57.79 58.43 7,251,100 +0.42(+0.72%)
Jul 29, 2005 59.17 59.67 57.89 58.01 8,964,200 -0.93(-1.58%)
Jul 28, 2005 58.85 59.07 58.15 58.94 6,824,600 +0.61(+1.05%)
Jul 27, 2005 57.85 58.38 57.56 58.33 5,855,200 +0.48(+0.83%)
Jul 26, 2005 58.49 58.54 57.83 57.85 7,062,600 -0.52(-0.89%)
Jul 25, 2005 57.85 58.91 57.67 58.37 8,304,400 +0.58(+1.00%)
Jul 22, 2005 57.48 58.03 57.27 57.79 6,715,200 +0.82(+1.44%)
Jul 21, 2005 57.43 57.50 56.45 56.97 6,674,700 -0.63(-1.09%)
Jul 20, 2005 57.05 57.91 56.77 57.60 8,457,100 +0.30(+0.52%)
Jul 19, 2005 56.75 57.36 56.20 57.30 6,033,200 +0.94(+1.67%)
Jul 18, 2005 56.48 56.85 56.20 56.36 6,212,900 -0.31(-0.55%)
Jul 15, 2005 56.82 56.96 56.12 56.67 6,201,000 -0.15(-0.26%)
Jul 14, 2005 57.47 58.03 56.31 56.82 10,175,900 -0.65(-1.13%)
Jul 13, 2005 57.53 57.78 57.07 57.47 5,567,700 -0.04(-0.07%)
Jul 12, 2005 57.48 58.00 57.00 57.51 5,347,900 +0.21(+0.37%)
Jul 11, 2005 57.36 57.55 56.78 57.30 4,582,700 -0.06(-0.10%)
Jul 08, 2005 58.01 58.27 56.87 57.36 5,294,500 -0.44(-0.76%)
Jul 07, 2005 56.69 57.83 56.37 57.80 7,383,500 +0.64(+1.12%)
Jul 06, 2005 58.80 58.99 57.01 57.16 6,771,300 -1.40(-2.39%)
Jul 05, 2005 57.28 58.56 57.13 58.56 6,216,100 +1.59(+2.79%)
Jul 01, 2005 56.35 57.24 56.11 56.97 5,834,200 +1.05(+1.88%)
Jun 30, 2005 56.65 56.72 55.35 55.92 14,126,100 -0.84(-1.48%)
Jun 29, 2005 57.00 57.28 56.30 56.76 8,657,300 -0.24(-0.42%)
Jun 28, 2005 57.48 58.08 56.82 57.00 7,120,000 -0.25(-0.44%)
Jun 27, 2005 56.87 57.80 56.87 57.25 6,977,000 +0.56(+0.99%)
Jun 24, 2005 56.74 57.80 56.69 56.69 9,258,300 -0.64(-1.12%)
Jun 23, 2005 58.28 59.35 57.25 57.33 17,453,900 -0.94(-1.61%)
Jun 22, 2005 58.95 59.46 57.71 58.27 11,980,700 -0.51(-0.87%)
Jun 21, 2005 59.09 59.48 58.55 58.78 9,669,600 -0.56(-0.94%)
Jun 20, 2005 59.13 59.43 58.51 59.34 6,127,300 +0.37(+0.63%)
Jun 17, 2005 58.75 59.32 58.49 58.97 14,131,600 +1.05(+1.81%)
Jun 16, 2005 57.03 57.99 56.81 57.92 6,541,000 +1.08(+1.90%)
Jun 15, 2005 56.24 56.93 56.13 56.84 7,252,100 +0.71(+1.26%)
Jun 14, 2005 56.00 56.45 55.78 56.13 4,856,600 +0.12(+0.21%)
Jun 13, 2005 56.30 56.40 55.77 56.01 5,387,300 -0.29(-0.52%)
Jun 10, 2005 56.01 56.39 55.53 56.30 8,536,600 +0.29(+0.52%)
Jun 09, 2005 55.05 56.54 54.73 56.01 8,775,800 +1.18(+2.15%)
Jun 08, 2005 54.80 55.68 54.37 54.83 7,393,500 +0.05(+0.09%)
Jun 07, 2005 54.86 55.49 54.73 54.78 6,439,400 -0.07(-0.13%)
Jun 06, 2005 55.70 55.70 54.60 54.85 4,947,600 -0.21(-0.38%)
Jun 03, 2005 54.97 55.24 54.55 55.06 6,657,600 +0.09(+0.16%)
Jun 02, 2005 54.74 55.08 54.24 54.97 4,953,000 +0.22(+0.40%)
Jun 01, 2005 53.94 55.00 53.80 54.75 7,413,700 +0.97(+1.80%)
May 31, 2005 54.77 54.83 53.78 53.78 8,478,200 -0.80(-1.47%)
May 27, 2005 53.76 54.68 53.76 54.58 5,831,800 +0.86(+1.60%)
May 26, 2005 53.50 53.76 53.34 53.72 5,208,700 +0.40(+0.75%)
May 25, 2005 52.89 53.58 52.51 53.32 6,577,900 +0.67(+1.27%)
May 24, 2005 52.65 52.92 52.40 52.65 5,515,500 +0.08(+0.15%)
May 23, 2005 52.10 52.71 51.76 52.57 8,445,300 +0.85(+1.64%)
May 20, 2005 52.20 52.27 51.62 51.72 5,700,300 -0.44(-0.84%)
May 19, 2005 51.71 52.23 51.50 52.16 7,478,200 +0.71(+1.38%)
May 18, 2005 51.62 52.28 51.19 51.45 9,878,000 -0.02(-0.04%)
May 17, 2005 50.45 51.53 49.81 51.47 8,867,000 +0.96(+1.90%)
May 16, 2005 51.28 51.28 50.05 50.51 12,790,200 -0.77(-1.50%)
May 13, 2005 52.51 52.51 50.97 51.28 9,887,800 -0.77(-1.48%)
May 12, 2005 53.39 53.39 51.53 52.05 9,566,900 -1.35(-2.53%)
May 11, 2005 52.98 53.51 52.75 53.40 6,274,600 +0.42(+0.79%)
May 10, 2005 53.46 53.78 52.76 52.98 6,594,400 -0.47(-0.88%)
May 09, 2005 53.20 53.56 52.82 53.45 12,038,900 +0.71(+1.35%)
May 06, 2005 54.36 56.33 52.65 52.74 7,384,800 -0.56(-1.05%)
May 05, 2005 53.20 53.74 52.80 53.30 7,001,000 +0.29(+0.55%)
May 04, 2005 52.72 53.25 52.45 53.01 9,995,400 +0.35(+0.66%)
May 03, 2005 53.04 53.21 52.39 52.66 11,442,300 -0.55(-1.03%)
May 02, 2005 51.95 53.21 51.37 53.21 10,569,800 +1.21(+2.33%)
Apr 29, 2005 51.20 52.00 50.65 52.00 14,215,800 +0.85(+1.66%)
Apr 28, 2005 51.68 52.22 51.02 51.15 10,234,900 -0.85(-1.63%)
Apr 27, 2005 53.63 53.69 51.86 52.00 9,074,600 -1.62(-3.02%)
Apr 26, 2005 54.37 54.58 53.62 53.62 6,156,100 -0.75(-1.38%)
Apr 25, 2005 54.35 54.80 54.16 54.37 6,673,300 +0.50(+0.93%)
Apr 22, 2005 53.49 54.32 52.90 53.87 7,998,500 +0.52(+0.97%)
Apr 21, 2005 52.31 53.47 52.20 53.35 8,491,500 +1.30(+2.50%)
Apr 20, 2005 53.35 53.69 51.80 52.05 10,284,200 -1.29(-2.42%)
Apr 19, 2005 52.80 53.57 52.68 53.34 10,079,400 +0.74(+1.41%)
Apr 18, 2005 52.25 52.92 51.68 52.60 9,426,900 +0.39(+0.75%)
Apr 15, 2005 54.00 54.00 51.68 52.21 13,589,500 -1.56(-2.90%)
Apr 14, 2005 54.47 54.91 53.62 53.77 10,759,800 -0.50(-0.92%)
Apr 13, 2005 55.66 55.94 54.15 54.27 13,495,900 -1.47(-2.64%)
Apr 12, 2005 56.50 56.84 55.63 55.74 9,798,000 -1.13(-1.99%)
Apr 11, 2005 56.70 57.08 56.56 56.87 7,066,500 +0.18(+0.32%)
Apr 08, 2005 57.81 58.04 56.67 56.69 6,494,600 -1.27(-2.19%)
Apr 07, 2005 57.76 58.35 57.29 57.96 11,697,400 +0.73(+1.28%)
Apr 06, 2005 55.72 57.45 55.72 57.23 10,758,900 +1.52(+2.73%)
Apr 05, 2005 57.00 57.26 55.44 55.71 15,594,800 -1.27(-2.23%)
Apr 04, 2005 58.20 59.09 56.75 56.98 25,515,400 -2.33(-3.93%)
Apr 01, 2005 59.18 59.42 58.67 59.31 7,335,600 +1.00(+1.71%)
Mar 31, 2005 58.69 59.25 57.80 58.31 9,524,900 +0.05(+0.09%)
Mar 30, 2005 58.11 58.38 56.74 58.26 10,349,100 +0.37(+0.64%)
Mar 29, 2005 58.26 59.20 57.80 57.89 6,184,100 -0.40(-0.69%)
Mar 28, 2005 58.32 58.68 57.81 58.29 5,155,200 +0.08(+0.14%)
Mar 24, 2005 58.67 59.31 57.64 58.21 7,508,000 -0.21(-0.36%)
Mar 23, 2005 58.85 59.00 57.91 58.42 8,929,900 -0.75(-1.27%)
Mar 22, 2005 60.03 60.85 59.08 59.17 7,005,100 -0.85(-1.42%)
Mar 21, 2005 60.60 60.62 59.51 60.02 5,570,300 -0.36(-0.60%)
Mar 18, 2005 59.46 60.47 59.36 60.38 11,709,600 +0.93(+1.56%)
Mar 17, 2005 59.60 59.75 58.66 59.45 6,779,700 +0.84(+1.43%)
Mar 16, 2005 58.17 59.25 57.61 58.61 7,449,700 +0.44(+0.76%)
Mar 15, 2005 59.39 59.60 58.03 58.17 6,797,500 -0.77(-1.31%)
Mar 14, 2005 58.48 58.97 57.60 58.94 7,710,000 +0.64(+1.10%)
Mar 11, 2005 58.25 59.42 57.98 58.30 9,268,800 -0.19(-0.32%)
Mar 10, 2005 59.58 59.59 57.77 58.49 14,704,700 -1.27(-2.13%)
Mar 09, 2005 61.50 62.10 59.65 59.76 10,892,300 -1.74(-2.83%)
Mar 08, 2005 61.18 61.90 61.07 61.50 7,361,200 +0.10(+0.16%)
Mar 07, 2005 61.55 61.80 60.74 61.40 5,769,700 -0.31(-0.50%)
Mar 04, 2005 61.07 61.93 60.60 61.71 7,582,200 +0.52(+0.85%)
Mar 03, 2005 61.49 61.57 60.75 61.19 7,777,100 -0.38(-0.62%)
Mar 02, 2005 60.94 61.88 60.85 61.57 6,959,500 +0.63(+1.03%)
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.