Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 37.62 38.52 37.57 38.18 22,608,684 +0.67(+1.79%)
Nov 29, 2006 37.06 38.01 36.91 37.51 19,393,942 +0.62(+1.67%)
Nov 28, 2006 36.37 37.00 36.35 36.89 14,550,902 +0.60(+1.64%)
Nov 27, 2006 36.58 36.78 36.11 36.30 18,122,668 -0.05(-0.13%)
Nov 24, 2006 36.41 36.85 36.29 36.35 5,462,010 -0.40(-1.09%)
Nov 22, 2006 37.07 37.22 36.44 36.75 13,993,867 -0.33(-0.88%)
Nov 21, 2006 36.74 37.13 36.67 37.07 14,592,003 +0.52(+1.42%)
Nov 20, 2006 36.35 36.91 36.29 36.56 14,122,093 +0.07(+0.20%)
Nov 17, 2006 35.96 36.58 35.83 36.48 19,552,284 +0.29(+0.80%)
Nov 16, 2006 37.12 37.20 36.16 36.19 17,635,524 -0.74(-2.00%)
Nov 15, 2006 36.88 37.29 36.73 36.93 16,629,603 -0.23(-0.61%)
Nov 14, 2006 37.20 37.31 36.91 37.16 15,278,590 +0.02(+0.04%)
Nov 13, 2006 36.72 37.40 36.46 37.14 16,777,526 +0.43(+1.16%)
Nov 10, 2006 37.12 37.16 36.50 36.72 16,649,679 -0.35(-0.94%)
Nov 09, 2006 36.88 37.17 36.72 37.06 21,752,012 +0.36(+0.99%)
Nov 08, 2006 36.22 36.84 36.22 36.70 17,638,364 +0.32(+0.87%)
Nov 07, 2006 36.88 36.92 36.24 36.38 18,737,660 -0.45(-1.23%)
Nov 06, 2006 36.46 36.93 36.30 36.84 19,354,736 +0.45(+1.25%)
Nov 03, 2006 35.90 36.60 35.90 36.38 16,309,132 +0.59(+1.65%)
Nov 02, 2006 35.35 35.84 35.13 35.79 17,072,048 +0.43(+1.21%)
Nov 01, 2006 35.48 35.67 35.12 35.36 14,914,557 -0.12(-0.33%)
Oct 31, 2006 34.90 35.56 34.72 35.48 20,307,434 +0.43(+1.22%)
Oct 30, 2006 35.49 35.73 34.86 35.05 16,798,930 -0.68(-1.91%)
Oct 27, 2006 35.93 36.16 35.60 35.73 16,834,536 +0.09(+0.27%)
Oct 26, 2006 36.05 36.17 35.52 35.64 16,829,424 -0.04(-0.12%)
Oct 25, 2006 35.19 36.04 35.07 35.68 22,626,866 +0.36(+1.03%)
Oct 24, 2006 34.66 35.39 34.56 35.32 17,163,530 +0.66(+1.90%)
Oct 23, 2006 34.29 34.66 34.07 34.66 12,512,166 +0.19(+0.55%)
Oct 20, 2006 34.76 34.78 34.28 34.47 18,181,762 -0.19(-0.55%)
Oct 19, 2006 34.21 34.66 33.98 34.66 13,357,094 +0.55(+1.61%)
Oct 18, 2006 34.29 34.54 33.93 34.11 15,313,629 -0.17(-0.51%)
Oct 17, 2006 34.38 34.41 34.17 34.28 12,896,465 -0.06(-0.18%)
Oct 16, 2006 34.01 34.42 33.89 34.34 14,798,642 +0.45(+1.32%)
Oct 13, 2006 33.98 34.17 33.76 33.90 14,592,571 +0.09(+0.28%)
Oct 12, 2006 33.52 33.87 33.43 33.80 15,410,982 +0.49(+1.46%)
Oct 11, 2006 33.59 33.70 33.26 33.32 17,837,238 -0.42(-1.25%)
Oct 10, 2006 33.31 33.75 33.26 33.74 20,703,288 +0.35(+1.04%)
Oct 09, 2006 33.80 33.89 33.34 33.39 14,786,899 -0.22(-0.66%)
Oct 06, 2006 33.54 33.73 33.16 33.61 16,831,128 -0.12(-0.34%)
Oct 05, 2006 33.86 34.04 33.48 33.73 18,140,662 +0.09(+0.28%)
Oct 04, 2006 33.39 33.75 32.85 33.63 21,366,578 +0.40(+1.21%)
Oct 03, 2006 33.79 33.80 33.22 33.23 24,260,090 -0.83(-2.43%)
Oct 02, 2006 34.27 34.50 34.03 34.06 15,068,163 -0.18(-0.54%)
Sep 29, 2006 34.00 34.39 33.80 34.24 12,874,494 +0.17(+0.51%)
Sep 28, 2006 33.85 34.28 33.83 34.07 18,860,962 +0.17(+0.51%)
Sep 27, 2006 33.71 34.19 33.41 33.90 23,283,716 +0.32(+0.96%)
Sep 26, 2006 32.83 33.63 32.76 33.57 20,721,660 +0.74(+2.27%)
Sep 25, 2006 32.45 33.17 32.06 32.83 20,456,874 +0.13(+0.39%)
Sep 22, 2006 32.89 32.96 32.35 32.70 14,099,365 -0.06(-0.18%)
Sep 21, 2006 32.25 32.94 32.25 32.76 17,161,826 +0.62(+1.92%)
Sep 20, 2006 32.68 32.83 32.13 32.14 18,226,650 -0.53(-1.63%)
Sep 19, 2006 33.27 33.34 32.48 32.68 14,683,106 -0.51(-1.53%)
Sep 18, 2006 32.82 33.37 32.59 33.18 15,542,996 +0.56(+1.72%)
Sep 15, 2006 32.77 32.78 32.33 32.62 19,929,764 -0.14(-0.42%)
Sep 14, 2006 32.98 33.15 32.47 32.76 15,227,640 -0.18(-0.54%)
Sep 13, 2006 32.53 33.05 32.46 32.94 18,018,308 +0.53(+1.63%)
Sep 12, 2006 32.73 32.90 32.19 32.41 22,457,918 -0.32(-0.98%)
Sep 11, 2006 33.59 33.62 32.41 32.73 35,352,112 -1.17(-3.46%)
Sep 08, 2006 34.53 34.56 33.85 33.91 12,452,315 -0.62(-1.80%)
Sep 07, 2006 34.32 35.08 34.31 34.53 15,141,083 +0.09(+0.28%)
Sep 06, 2006 35.03 35.05 34.37 34.43 20,958,224 -0.59(-1.69%)
Sep 05, 2006 34.70 35.45 34.50 35.03 25,272,072 +0.80(+2.33%)
Sep 01, 2006 34.17 34.27 33.94 34.23 11,889,408 +0.23(+0.67%)
Aug 31, 2006 34.42 34.42 33.98 34.00 12,518,985 -0.42(-1.21%)
Aug 30, 2006 34.71 34.78 33.87 34.42 17,434,946 -0.29(-0.84%)
Aug 29, 2006 34.83 34.85 34.39 34.71 13,512,026 -0.22(-0.63%)
Aug 28, 2006 35.01 35.11 34.77 34.93 10,321,339 -0.32(-0.91%)
Aug 25, 2006 35.27 35.63 35.22 35.25 8,237,903 +0.02(+0.06%)
Aug 24, 2006 34.68 35.23 34.65 35.23 10,107,503 +0.55(+1.60%)
Aug 23, 2006 35.08 35.18 34.54 34.68 14,330,626 -0.46(-1.31%)
Aug 22, 2006 35.16 35.26 34.96 35.14 13,053,670 -0.18(-0.51%)
Aug 21, 2006 35.60 35.66 35.23 35.32 15,027,251 -0.20(-0.55%)
Aug 18, 2006 35.03 35.54 34.93 35.51 17,187,016 +0.59(+1.68%)
Aug 17, 2006 34.22 34.94 34.22 34.93 22,706,226 +0.39(+1.13%)
Aug 16, 2006 35.37 35.37 34.29 34.53 17,931,750 -0.77(-2.17%)
Aug 15, 2006 35.77 35.77 35.11 35.30 13,786,660 -0.10(-0.28%)
Aug 14, 2006 35.64 35.70 35.07 35.40 11,858,157 -0.42(-1.18%)
Aug 11, 2006 35.56 35.90 35.43 35.82 9,676,611 +0.26(+0.74%)
Aug 10, 2006 35.53 35.74 35.30 35.56 16,725,820 -0.07(-0.19%)
Aug 09, 2006 35.64 36.03 35.54 35.63 20,275,426 +0.15(+0.42%)
Aug 08, 2006 35.29 35.60 35.22 35.48 16,183,937 +0.20(+0.55%)
Aug 07, 2006 34.80 35.39 34.75 35.28 17,476,236 +0.62(+1.78%)
Aug 04, 2006 34.83 34.87 34.30 34.67 14,444,837 +0.08(+0.24%)
Aug 03, 2006 34.71 34.92 34.58 34.58 19,663,842 -0.25(-0.71%)
Aug 02, 2006 35.11 35.42 34.73 34.83 18,994,112 -0.15(-0.42%)
Aug 01, 2006 34.70 35.08 34.46 34.98 13,691,391 +0.25(+0.71%)
Jul 31, 2006 34.69 34.95 34.45 34.73 17,318,462 -0.14(-0.41%)
Jul 28, 2006 35.00 35.08 34.28 34.87 29,059,190 -0.89(-2.48%)
Jul 27, 2006 36.13 36.15 35.66 35.76 17,551,806 +0.12(+0.34%)
Jul 26, 2006 35.35 35.91 35.24 35.64 15,851,724 +0.29(+0.82%)
Jul 25, 2006 35.07 35.46 34.74 35.35 15,808,161 +0.36(+1.03%)
Jul 24, 2006 34.03 35.18 34.13 34.99 15,850,019 +0.96(+2.82%)
Jul 21, 2006 34.49 34.73 34.01 34.03 19,106,996 -0.46(-1.33%)
Jul 20, 2006 34.87 34.97 34.42 34.49 15,846,610 -0.35(-1.02%)
Jul 19, 2006 34.61 35.03 34.35 34.84 18,872,516 +0.23(+0.67%)
Jul 18, 2006 34.53 34.88 34.21 34.61 16,440,199 +0.36(+1.05%)
Jul 17, 2006 34.69 35.03 34.07 34.25 20,343,610 -0.80(-2.27%)
Jul 14, 2006 34.57 35.26 34.55 35.05 28,277,144 +0.76(+2.22%)
Jul 13, 2006 34.35 34.75 34.26 34.29 19,309,280 +0.04(+0.11%)
Jul 12, 2006 34.61 34.79 34.05 34.25 18,372,492 -0.23(-0.66%)
Jul 11, 2006 34.07 34.60 34.06 34.48 16,621,458 +0.54(+1.60%)
Jul 10, 2006 33.58 34.05 33.47 33.93 11,941,873 +0.31(+0.93%)
Jul 07, 2006 33.87 34.32 33.44 33.62 16,967,308 -0.16(-0.47%)
Jul 06, 2006 33.73 34.11 33.62 33.78 15,974,646 +0.05(+0.16%)
Jul 05, 2006 33.14 33.81 33.02 33.73 18,742,396 +0.60(+1.80%)
Jul 03, 2006 32.88 33.26 32.87 33.13 5,934,571 +0.36(+1.11%)
Jun 30, 2006 32.97 33.10 32.71 32.77 15,896,802 -0.21(-0.62%)
Jun 29, 2006 32.51 33.25 32.48 32.97 18,841,074 +0.58(+1.78%)
Jun 28, 2006 31.86 32.46 31.86 32.40 15,728,233 +0.67(+2.10%)
Jun 27, 2006 31.68 32.41 31.66 31.73 14,484,990 +0.22(+0.70%)
Jun 26, 2006 31.00 31.60 30.90 31.51 11,106,226 +0.51(+1.65%)
Jun 23, 2006 31.02 31.30 30.97 31.00 12,422,768 +0.03(+0.09%)
Jun 22, 2006 30.85 31.13 30.61 30.97 11,917,440 +0.20(+0.65%)
Jun 21, 2006 30.37 31.25 30.35 30.77 15,190,517 +0.41(+1.34%)
Jun 20, 2006 30.50 30.82 30.32 30.36 15,149,795 +0.00(+0.00%)
Jun 19, 2006 31.00 31.00 30.15 30.36 15,417,990 -0.63(-2.04%)
Jun 16, 2006 31.20 31.31 30.68 31.00 23,664,986 -0.38(-1.21%)
Jun 15, 2006 30.78 31.54 30.74 31.38 22,349,390 +0.84(+2.77%)
Jun 14, 2006 30.17 30.54 30.04 30.53 18,917,026 +0.55(+1.85%)
Jun 13, 2006 30.41 30.71 29.93 29.98 27,888,108 -0.43(-1.41%)
Jun 12, 2006 30.56 30.84 30.25 30.41 20,473,730 +0.03(+0.10%)
Jun 09, 2006 30.60 30.79 30.26 30.37 24,368,998 -0.17(-0.57%)
Jun 08, 2006 29.97 30.62 29.25 30.55 28,913,916 +0.36(+1.21%)
Jun 07, 2006 31.00 31.53 30.18 30.18 26,152,608 -0.93(-2.99%)
Jun 06, 2006 31.34 31.53 30.89 31.11 19,990,752 -0.22(-0.71%)
Jun 05, 2006 32.34 32.36 31.32 31.34 16,459,140 -0.74(-2.30%)
Jun 02, 2006 31.89 32.13 31.59 32.07 21,591,778 +0.41(+1.28%)
Jun 01, 2006 31.50 31.78 31.18 31.67 21,784,400 +0.10(+0.32%)
May 31, 2006 30.87 31.59 30.87 31.57 23,303,794 +0.71(+2.29%)
May 30, 2006 31.68 31.72 30.84 30.86 14,814,552 -0.73(-2.31%)
May 26, 2006 31.47 31.64 31.26 31.59 10,086,858 +0.18(+0.57%)
May 25, 2006 30.86 31.54 30.64 31.41 20,986,444 +1.00(+3.28%)
May 24, 2006 30.54 30.89 29.90 30.41 25,177,560 -0.26(-0.86%)
May 23, 2006 31.13 31.47 30.60 30.68 16,079,197 -0.06(-0.21%)
May 22, 2006 30.62 31.02 30.11 30.74 19,294,128 -0.13(-0.43%)
May 19, 2006 31.00 31.31 30.32 30.87 21,605,414 -0.12(-0.39%)
May 18, 2006 31.12 31.49 30.99 30.99 16,704,228 -0.13(-0.41%)
May 17, 2006 31.69 32.17 30.77 31.12 20,850,454 -1.10(-3.41%)
May 16, 2006 32.10 32.64 31.92 32.22 17,881,936 +0.24(+0.76%)
May 15, 2006 31.89 32.52 31.66 31.97 22,760,584 -0.43(-1.34%)
May 12, 2006 33.13 33.16 32.30 32.41 23,248,298 -0.70(-2.12%)
May 11, 2006 33.36 33.61 33.00 33.11 24,590,030 -0.09(-0.27%)
May 10, 2006 33.16 33.24 32.80 33.20 19,558,724 +0.01(+0.03%)
May 09, 2006 32.71 33.36 32.68 33.19 28,790,994 +0.45(+1.37%)
May 08, 2006 32.73 32.92 32.35 32.74 12,313,672 -0.18(-0.55%)
May 05, 2006 32.99 33.21 32.72 32.92 16,415,198 +0.18(+0.56%)
May 04, 2006 32.52 32.97 32.23 32.73 18,628,374 +0.05(+0.16%)
May 03, 2006 33.13 33.13 32.43 32.68 16,448,344 -0.48(-1.43%)
May 02, 2006 32.51 33.24 32.41 33.16 15,919,151 +0.86(+2.66%)
May 01, 2006 32.53 32.73 32.26 32.30 13,686,655 +0.08(+0.25%)
Apr 28, 2006 31.94 32.41 31.89 32.22 16,798,740 +0.55(+1.73%)
Apr 27, 2006 31.49 32.20 30.99 31.67 18,483,102 -0.13(-0.40%)
Apr 26, 2006 31.91 32.62 31.68 31.79 21,360,138 -0.10(-0.31%)
Apr 25, 2006 32.41 32.70 31.71 31.89 17,869,058 -0.31(-0.95%)
Apr 24, 2006 32.51 32.57 32.09 32.20 21,687,426 -0.26(-0.80%)
Apr 21, 2006 31.93 32.48 31.74 32.46 20,741,736 +0.77(+2.42%)
Apr 20, 2006 32.05 32.17 31.36 31.69 17,000,076 -0.52(-1.61%)
Apr 19, 2006 31.94 32.43 31.74 32.21 15,570,270 +0.07(+0.23%)
Apr 18, 2006 31.32 32.19 31.60 32.14 17,459,188 +0.82(+2.61%)
Apr 17, 2006 31.17 31.40 31.15 31.32 9,701,233 +0.29(+0.92%)
Apr 13, 2006 30.98 31.12 30.62 31.03 9,940,449 +0.06(+0.19%)
Apr 12, 2006 31.26 31.55 30.75 30.98 13,517,329 -0.42(-1.33%)
Apr 11, 2006 31.63 31.96 31.30 31.39 14,161,300 -0.14(-0.44%)
Apr 10, 2006 31.22 31.58 31.21 31.53 13,978,336 +0.56(+1.82%)
Apr 07, 2006 31.51 31.51 30.83 30.97 13,031,889 -0.40(-1.28%)
Apr 06, 2006 31.49 31.59 31.13 31.37 9,872,075 -0.05(-0.15%)
Apr 05, 2006 31.10 31.42 30.94 31.41 13,018,630 +0.31(+1.00%)
Apr 04, 2006 30.80 31.23 30.65 31.10 10,977,432 +0.30(+0.98%)
Apr 03, 2006 30.81 31.26 30.74 30.80 13,097,990 +0.20(+0.64%)
Mar 31, 2006 30.76 30.84 30.44 30.61 13,946,138 -0.29(-0.92%)
Mar 30, 2006 31.02 31.30 30.83 30.89 12,787,369 -0.06(-0.20%)
Mar 29, 2006 30.38 31.06 30.38 30.96 13,868,293 +0.41(+1.33%)
Mar 28, 2006 30.87 31.08 30.53 30.55 16,573,350 -0.18(-0.60%)
Mar 27, 2006 30.54 30.84 30.27 30.73 13,819,048 +0.34(+1.11%)
Mar 24, 2006 29.94 30.52 29.91 30.40 18,070,962 +0.50(+1.66%)
Mar 23, 2006 29.91 30.03 29.67 29.90 13,980,230 +0.07(+0.25%)
Mar 22, 2006 29.79 30.22 29.70 29.83 12,118,965 -0.04(-0.14%)
Mar 21, 2006 29.88 30.15 29.65 29.87 11,802,472 -0.09(-0.32%)
Mar 20, 2006 30.09 30.32 29.91 29.96 13,024,691 -0.23(-0.75%)
Mar 17, 2006 30.61 30.64 30.11 30.19 17,777,196 -0.30(-0.97%)
Mar 16, 2006 29.84 30.64 29.71 30.49 21,312,976 +0.65(+2.19%)
Mar 15, 2006 29.83 29.88 29.40 29.83 16,554,220 +0.08(+0.27%)
Mar 14, 2006 29.14 29.81 29.05 29.75 19,189,576 +0.62(+2.12%)
Mar 13, 2006 28.79 29.24 28.65 29.13 20,049,468 +0.58(+2.03%)
Mar 10, 2006 28.59 28.83 28.38 28.55 21,050,274 -0.20(-0.68%)
Mar 09, 2006 29.29 29.36 28.75 28.75 22,209,990 -0.35(-1.22%)
Mar 08, 2006 29.21 29.37 28.59 29.10 26,876,886 -0.11(-0.36%)
Mar 07, 2006 29.49 29.53 29.01 29.21 20,423,350 -0.40(-1.34%)
Mar 06, 2006 29.96 30.02 29.49 29.60 16,314,246 -0.48(-1.58%)
Mar 03, 2006 30.00 30.33 29.92 30.08 17,943,114 -0.02(-0.07%)
Mar 02, 2006 30.22 30.41 29.83 30.10 19,048,850 -0.12(-0.40%)
Mar 01, 2006 29.95 30.25 29.90 30.22 14,039,135 +0.40(+1.35%)
Feb 28, 2006 30.15 30.01 29.69 29.82 16,777,338 -0.33(-1.09%)
Feb 27, 2006 30.44 30.47 30.12 30.15 11,756,826 -0.29(-0.95%)
Feb 24, 2006 30.39 30.61 30.31 30.44 16,022,755 +0.27(+0.89%)
Feb 23, 2006 30.15 30.49 29.98 30.17 17,487,220 -0.05(-0.17%)
Feb 22, 2006 30.57 30.57 30.05 30.22 14,439,154 -0.35(-1.14%)
Feb 21, 2006 30.62 30.83 30.35 30.57 18,192,936 +0.39(+1.28%)
Feb 17, 2006 29.98 30.30 29.72 30.18 20,631,692 +0.46(+1.55%)
Feb 16, 2006 29.62 29.88 29.55 29.72 20,092,082 +0.18(+0.61%)
Feb 15, 2006 29.49 29.76 29.30 29.55 22,615,692 +0.13(+0.43%)
Feb 14, 2006 29.49 29.72 29.25 29.42 23,536,948 -0.48(-1.59%)
Feb 13, 2006 29.90 30.75 29.75 29.89 15,330,297 +0.01(+0.02%)
Feb 10, 2006 30.26 30.83 29.57 29.89 22,975,746 -0.15(-0.51%)
Feb 09, 2006 30.69 31.13 29.95 30.04 21,150,846 -0.52(-1.71%)
Feb 08, 2006 30.49 30.72 29.99 30.56 18,804,142 +0.08(+0.26%)
Feb 07, 2006 30.91 30.91 30.41 30.49 18,804,710 -0.58(-1.87%)
Feb 06, 2006 30.62 31.37 30.62 31.07 18,768,722 +0.71(+2.33%)
Feb 03, 2006 30.69 30.99 30.29 30.36 21,354,834 -0.53(-1.73%)
Feb 02, 2006 31.00 31.18 30.49 30.89 17,316,568 -0.10(-0.32%)
Feb 01, 2006 31.35 31.57 30.94 30.99 21,065,616 -0.36(-1.15%)
Jan 31, 2006 31.89 32.00 31.29 31.35 28,915,622 -0.72(-2.26%)
Jan 30, 2006 32.13 32.13 31.58 32.07 23,912,156 +0.20(+0.61%)
Jan 27, 2006 31.73 32.08 31.57 31.88 31,607,230 +0.08(+0.27%)
Jan 26, 2006 32.47 32.47 31.74 31.79 27,315,922 -0.55(-1.70%)
Jan 25, 2006 32.89 33.02 31.96 32.34 23,574,640 -0.42(-1.27%)
Jan 24, 2006 32.76 33.11 32.63 32.76 15,910,060 -0.08(-0.26%)
Jan 23, 2006 32.25 32.94 31.95 32.85 16,975,832 +0.58(+1.78%)
Jan 20, 2006 32.73 32.96 32.07 32.27 21,194,030 -0.25(-0.78%)
Jan 19, 2006 31.89 32.60 31.79 32.52 14,920,996 +0.37(+1.15%)
Jan 18, 2006 32.72 32.73 31.92 32.15 17,208,988 -0.51(-1.55%)
Jan 17, 2006 32.06 32.68 32.06 32.66 16,576,191 +0.79(+2.49%)
Jan 13, 2006 31.62 32.01 31.55 31.87 11,113,992 +0.25(+0.78%)
Jan 12, 2006 31.68 31.99 31.47 31.62 14,271,911 +0.03(+0.08%)
Jan 11, 2006 31.27 31.68 30.97 31.59 12,218,970 +0.32(+1.01%)
Jan 10, 2006 31.02 31.40 31.02 31.28 13,199,510 +0.15(+0.49%)
Jan 09, 2006 31.41 31.46 30.91 31.12 12,201,924 -0.16(-0.51%)
Jan 06, 2006 31.12 31.45 30.93 31.28 18,199,756 +0.56(+1.82%)
Jan 05, 2006 30.98 31.13 30.54 30.72 16,354,589 -0.38(-1.22%)
Jan 04, 2006 31.19 31.19 30.85 31.10 16,740,782 -0.09(-0.29%)
Jan 03, 2006 30.13 31.20 30.13 31.19 25,183,052 +1.22(+4.07%)
Dec 30, 2005 29.57 30.17 29.53 29.97 11,183,124 +0.16(+0.53%)
Dec 29, 2005 29.95 30.25 29.80 29.81 8,776,377 -0.12(-0.41%)
Dec 28, 2005 29.64 30.07 29.51 29.94 12,625,808 +0.43(+1.45%)
Dec 27, 2005 30.09 30.11 29.27 29.51 18,146,154 -0.65(-2.17%)
Dec 23, 2005 30.15 30.35 29.84 30.16 7,536,543 +0.01(+0.04%)
Dec 22, 2005 30.12 30.33 30.06 30.15 13,469,410 +0.05(+0.16%)
Dec 21, 2005 30.35 30.59 30.03 30.11 20,392,856 +0.08(+0.26%)
Dec 20, 2005 30.18 30.25 29.96 30.03 16,475,807 +0.06(+0.21%)
Dec 19, 2005 30.37 30.55 29.93 29.96 18,122,100 -0.40(-1.32%)
Dec 16, 2005 31.17 31.25 30.33 30.36 18,980,286 -0.80(-2.56%)
Dec 15, 2005 31.30 31.30 30.82 31.16 13,362,018 -0.14(-0.44%)
Dec 14, 2005 31.12 31.36 31.10 31.30 16,745,139 +0.22(+0.71%)
Dec 13, 2005 31.63 31.64 31.01 31.08 14,997,136 -0.38(-1.21%)
Dec 12, 2005 31.23 31.57 31.10 31.46 12,532,811 +0.40(+1.29%)
Dec 09, 2005 31.37 31.37 31.00 31.06 16,267,653 -0.42(-1.34%)
Dec 08, 2005 31.31 31.67 31.28 31.48 18,175,322 +0.17(+0.54%)
Dec 07, 2005 31.72 31.94 31.21 31.31 12,645,506 -0.36(-1.13%)
Dec 06, 2005 31.51 31.93 31.23 31.67 14,153,534 +0.18(+0.57%)
Dec 05, 2005 31.40 31.70 31.28 31.49 14,524,954 +0.24(+0.78%)
Dec 02, 2005 31.08 31.39 30.80 31.25 14,824,779 +0.25(+0.80%)
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.