Chevron Corp (NY: CVX )

112.47 USD +0.40 (+0.36%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 86.43 87.45 85.16 85.26 11,878,081 -1.17(-1.35%)
Jul 30, 2007 85.85 87.00 83.89 86.43 12,118,148 +1.23(+1.44%)
Jul 27, 2007 88.31 88.94 84.60 85.20 17,066,346 -2.26(-2.58%)
Jul 26, 2007 89.26 90.45 86.27 87.46 17,176,356 -3.59(-3.94%)
Jul 25, 2007 89.86 91.69 88.45 91.05 14,151,739 +1.20(+1.34%)
Jul 24, 2007 91.64 92.15 89.57 89.85 10,963,384 -2.72(-2.94%)
Jul 23, 2007 92.17 93.16 91.15 92.57 9,655,567 +0.45(+0.49%)
Jul 20, 2007 93.00 93.31 91.38 92.12 10,331,374 -0.88(-0.95%)
Jul 19, 2007 93.46 93.73 92.48 93.00 8,423,850 -0.08(-0.09%)
Jul 18, 2007 91.09 93.43 90.60 93.08 11,378,415 +1.98(+2.17%)
Jul 17, 2007 93.08 93.08 90.70 91.10 9,741,564 -1.02(-1.11%)
Jul 16, 2007 93.50 94.05 91.35 92.12 10,496,710 -1.21(-1.30%)
Jul 13, 2007 93.48 95.00 92.88 93.33 9,575,600 +0.03(+0.03%)
Jul 12, 2007 90.91 93.37 90.75 93.30 12,577,558 +2.55(+2.81%)
Jul 11, 2007 89.48 90.87 88.71 90.75 12,243,200 +1.75(+1.97%)
Jul 10, 2007 89.00 90.21 87.81 89.00 13,871,800 -0.50(-0.56%)
Jul 09, 2007 87.55 89.80 87.45 89.50 10,645,583 +1.82(+2.08%)
Jul 06, 2007 87.00 87.96 86.57 87.68 11,725,213 +1.11(+1.28%)
Jul 05, 2007 86.75 87.14 85.51 86.57 8,746,783 +0.24(+0.28%)
Jul 03, 2007 83.60 86.69 83.60 86.33 4,614,100 +1.18(+1.39%)
Jul 02, 2007 84.70 85.28 84.41 85.15 8,212,081 +0.91(+1.08%)
Jun 29, 2007 84.45 85.19 83.52 84.24 10,729,937 +0.06(+0.07%)
Jun 28, 2007 84.07 84.89 83.84 84.18 8,594,158 +0.29(+0.35%)
Jun 27, 2007 82.25 84.00 81.62 83.89 10,245,389 +1.19(+1.44%)
Jun 26, 2007 82.95 83.78 82.37 82.70 13,487,158 -0.25(-0.30%)
Jun 25, 2007 81.67 83.66 81.50 82.95 12,688,589 +1.40(+1.72%)
Jun 22, 2007 82.85 82.94 81.50 81.55 13,441,458 -1.30(-1.57%)
Jun 21, 2007 81.30 83.02 81.36 82.85 10,058,752 +1.88(+2.32%)
Jun 20, 2007 83.60 83.70 80.76 80.97 11,052,100 -2.32(-2.79%)
Jun 19, 2007 82.99 83.75 82.95 83.29 7,033,600 -0.10(-0.12%)
Jun 18, 2007 83.27 84.00 83.27 83.39 5,995,900 +0.22(+0.26%)
Jun 15, 2007 82.86 83.60 82.76 83.17 9,433,700 +0.84(+1.02%)
Jun 14, 2007 81.41 82.55 81.40 82.33 8,456,900 +1.18(+1.45%)
Jun 13, 2007 80.81 81.55 80.72 81.15 9,948,700 +0.59(+0.73%)
Jun 12, 2007 81.35 81.81 80.50 80.56 7,413,800 -0.80(-0.98%)
Jun 11, 2007 80.66 81.78 80.27 81.36 6,726,394 +0.67(+0.83%)
Jun 08, 2007 80.12 80.74 79.12 80.69 8,552,304 +0.49(+0.61%)
Jun 07, 2007 81.65 82.06 80.10 80.20 10,980,294 -1.59(-1.94%)
Jun 06, 2007 82.40 82.73 81.37 81.79 7,520,872 -0.94(-1.14%)
Jun 05, 2007 82.71 83.04 82.17 82.73 7,403,010 -0.40(-0.48%)
Jun 04, 2007 82.23 83.25 82.00 83.13 7,958,058 +0.90(+1.09%)
Jun 01, 2007 81.77 82.52 81.72 82.23 7,346,252 +0.74(+0.91%)
May 31, 2007 82.15 82.36 81.02 81.49 11,517,075 -0.76(-0.92%)
May 30, 2007 80.71 82.29 80.16 82.25 10,776,900 +1.54(+1.91%)
May 29, 2007 80.62 81.00 80.00 80.71 7,964,700 -0.42(-0.52%)
May 25, 2007 79.97 81.13 80.28 81.13 6,839,415 +1.16(+1.45%)
May 24, 2007 81.40 81.88 79.75 79.97 13,263,130 -1.43(-1.76%)
May 23, 2007 82.35 82.91 81.17 81.40 14,228,349 -0.78(-0.95%)
May 22, 2007 82.83 83.23 82.04 82.18 9,214,763 -0.65(-0.78%)
May 21, 2007 83.22 83.56 82.58 82.83 11,359,418 -0.02(-0.02%)
May 18, 2007 81.90 82.92 81.80 82.85 11,114,447 +1.39(+1.71%)
May 17, 2007 80.85 82.00 80.20 81.46 7,783,800 +0.73(+0.90%)
May 16, 2007 80.73 80.93 79.61 80.73 9,442,390 +0.00(+0.00%)
May 15, 2007 80.94 81.37 80.61 80.73 9,847,092 -0.14(-0.17%)
May 14, 2007 80.00 80.94 79.83 80.87 12,527,500 +0.83(+1.04%)
May 11, 2007 78.50 80.13 78.50 80.04 8,427,475 +1.85(+2.37%)
May 10, 2007 79.52 79.68 78.15 78.19 7,882,900 -1.56(-1.96%)
May 09, 2007 79.92 79.97 78.89 79.75 7,409,000 -0.30(-0.37%)
May 08, 2007 79.58 80.19 78.87 80.05 7,018,150 +0.47(+0.59%)
May 07, 2007 79.00 79.70 78.51 79.58 7,298,394 +0.28(+0.35%)
May 04, 2007 79.79 80.35 78.80 79.30 7,749,142 -0.26(-0.33%)
May 03, 2007 78.64 79.86 78.43 79.56 7,118,099 +0.92(+1.17%)
May 02, 2007 78.48 78.98 78.08 78.64 6,413,742 +0.29(+0.37%)
May 01, 2007 77.97 78.63 77.42 78.35 9,242,080 +0.56(+0.72%)
Apr 30, 2007 78.09 79.07 77.76 77.79 11,191,257 -0.29(-0.37%)
Apr 27, 2007 78.42 78.50 77.34 78.08 8,119,623 -0.10(-0.13%)
Apr 26, 2007 78.17 78.38 77.30 78.18 10,424,477 -0.14(-0.18%)
Apr 25, 2007 77.58 78.93 77.55 78.32 10,924,537 +1.22(+1.58%)
Apr 24, 2007 77.11 77.81 76.91 77.10 9,003,529 -0.46(-0.59%)
Apr 23, 2007 78.06 78.88 77.40 77.56 12,242,651 -0.89(-1.13%)
Apr 20, 2007 77.29 78.63 77.06 78.45 15,621,958 +1.64(+2.14%)
Apr 19, 2007 77.47 77.64 76.73 76.81 8,013,327 -0.96(-1.23%)
Apr 18, 2007 77.55 78.12 77.30 77.77 7,045,370 -0.19(-0.24%)
Apr 17, 2007 78.00 78.57 77.54 77.96 8,811,700 +0.09(+0.12%)
Apr 16, 2007 77.25 77.97 76.68 77.87 8,308,193 +0.86(+1.12%)
Apr 13, 2007 77.50 77.50 76.65 77.01 7,265,431 -0.16(-0.21%)
Apr 12, 2007 76.75 77.23 76.29 77.17 8,049,652 +0.61(+0.80%)
Apr 11, 2007 77.04 77.47 76.46 76.56 10,751,993 -0.48(-0.62%)
Apr 10, 2007 75.79 77.22 75.65 77.04 8,825,575 +1.55(+2.05%)
Apr 09, 2007 75.32 76.40 75.13 75.49 6,408,600 -0.12(-0.16%)
Apr 05, 2007 75.56 75.90 75.32 75.61 6,305,046 +0.06(+0.08%)
Apr 04, 2007 75.12 75.75 74.65 75.55 6,622,200 +0.21(+0.28%)
Apr 03, 2007 74.61 75.59 74.47 75.34 9,358,500 +0.51(+0.68%)
Apr 02, 2007 74.05 75.05 74.05 74.83 8,192,176 +0.87(+1.18%)
Mar 30, 2007 74.81 74.81 73.38 73.96 8,510,300 -0.99(-1.32%)
Mar 29, 2007 74.36 74.98 74.32 74.95 10,247,725 +0.87(+1.17%)
Mar 28, 2007 74.47 74.68 73.76 74.08 10,237,200 -0.09(-0.12%)
Mar 27, 2007 74.01 74.37 73.62 74.17 8,548,500 -0.23(-0.31%)
Mar 26, 2007 74.14 74.55 73.51 74.40 10,111,225 +0.70(+0.95%)
Mar 23, 2007 73.39 74.09 73.20 73.70 10,883,846 +0.77(+1.06%)
Mar 22, 2007 71.55 73.46 71.29 72.93 13,192,000 +1.59(+2.23%)
Mar 21, 2007 70.38 71.49 70.05 71.34 10,162,228 +1.29(+1.84%)
Mar 20, 2007 69.39 70.14 69.19 70.05 8,243,100 +0.67(+0.97%)
Mar 19, 2007 68.58 69.75 68.52 69.38 13,988,200 +1.30(+1.91%)
Mar 16, 2007 68.87 69.50 67.76 68.08 12,720,300 -0.79(-1.15%)
Mar 15, 2007 68.20 69.29 67.81 68.87 9,996,200 +0.55(+0.81%)
Mar 14, 2007 68.30 68.64 67.08 68.32 11,393,688 +0.48(+0.71%)
Mar 13, 2007 68.83 69.60 67.58 67.84 9,446,000 -0.99(-1.44%)
Mar 12, 2007 68.15 69.20 68.06 68.83 9,416,400 +0.36(+0.53%)
Mar 09, 2007 68.83 69.04 68.00 68.47 7,668,700 +0.01(+0.01%)
Mar 08, 2007 68.95 69.06 67.99 68.46 10,777,500 +0.13(+0.19%)
Mar 07, 2007 67.80 69.81 67.57 68.33 12,789,500 +0.66(+0.98%)
Mar 06, 2007 67.28 67.71 66.77 67.67 11,483,100 +1.24(+1.87%)
Mar 05, 2007 66.20 67.33 66.01 66.43 11,711,003 -0.36(-0.54%)
Mar 02, 2007 67.58 67.75 66.32 66.79 10,827,100 -0.81(-1.20%)
Mar 01, 2007 67.32 68.52 64.99 67.60 14,140,215 -0.92(-1.34%)
Feb 28, 2007 68.59 69.75 68.36 68.52 14,002,600 -0.06(-0.09%)
Feb 27, 2007 70.71 71.22 68.02 68.58 13,932,700 -2.83(-3.96%)
Feb 26, 2007 71.42 71.93 71.13 71.41 7,452,349 +0.34(+0.48%)
Feb 23, 2007 71.19 71.28 70.57 71.07 7,862,500 +0.40(+0.57%)
Feb 22, 2007 70.02 70.96 69.84 70.67 8,403,100 +0.73(+1.04%)
Feb 21, 2007 70.12 70.39 69.20 69.94 13,257,000 -0.25(-0.36%)
Feb 20, 2007 70.65 70.65 70.05 70.19 9,347,500 -0.62(-0.88%)
Feb 16, 2007 71.01 71.44 70.72 70.81 9,619,500 -0.55(-0.77%)
Feb 15, 2007 72.06 72.06 71.16 71.36 10,225,000 -0.83(-1.15%)
Feb 14, 2007 72.64 73.04 71.78 72.19 7,907,998 -0.64(-0.88%)
Feb 13, 2007 72.73 72.96 72.47 72.83 7,909,362 +0.51(+0.71%)
Feb 12, 2007 73.10 73.17 71.89 72.32 12,468,050 -1.00(-1.36%)
Feb 09, 2007 73.93 74.00 73.06 73.32 6,502,300 -0.43(-0.58%)
Feb 08, 2007 72.46 73.92 72.09 73.75 10,159,600 +1.11(+1.53%)
Feb 07, 2007 73.87 74.09 72.54 72.64 9,574,100 -0.73(-0.99%)
Feb 06, 2007 74.15 74.18 72.94 73.37 8,374,800 -0.41(-0.56%)
Feb 05, 2007 74.05 74.29 73.46 73.78 8,431,500 -0.26(-0.35%)
Feb 02, 2007 73.80 74.62 73.30 74.04 7,377,300 -0.43(-0.58%)
Feb 01, 2007 73.25 74.96 73.10 74.47 10,956,200 +1.59(+2.18%)
Jan 31, 2007 72.99 73.44 72.29 72.88 9,757,800 -0.19(-0.26%)
Jan 30, 2007 71.95 73.07 71.85 73.07 6,398,000 +1.54(+2.15%)
Jan 29, 2007 71.51 72.30 71.24 71.53 6,323,100 +0.03(+0.04%)
Jan 26, 2007 72.14 72.37 71.23 71.50 7,266,600 -0.02(-0.03%)
Jan 25, 2007 72.50 72.78 71.28 71.52 8,441,500 -1.32(-1.81%)
Jan 24, 2007 72.49 73.25 71.70 72.84 7,062,200 +0.28(+0.39%)
Jan 23, 2007 71.61 73.25 71.60 72.56 9,268,800 +1.34(+1.88%)
Jan 22, 2007 72.51 72.60 70.95 71.22 11,969,100 -1.10(-1.52%)
Jan 19, 2007 71.33 72.39 70.80 72.32 9,983,800 +1.40(+1.97%)
Jan 18, 2007 70.83 71.84 70.02 70.92 10,650,200 +0.10(+0.14%)
Jan 17, 2007 69.71 70.87 69.50 70.82 10,545,100 +1.15(+1.65%)
Jan 16, 2007 70.08 70.70 69.23 69.67 8,281,700 -0.68(-0.97%)
Jan 12, 2007 69.10 70.62 69.10 70.35 9,344,700 +1.66(+2.42%)
Jan 11, 2007 69.32 71.14 68.48 68.69 12,407,200 -0.72(-1.04%)
Jan 10, 2007 69.75 70.31 68.93 69.41 11,936,700 -1.22(-1.73%)
Jan 09, 2007 70.98 71.34 69.85 70.63 10,500,000 -0.82(-1.15%)
Jan 08, 2007 71.06 71.56 70.00 71.45 9,435,100 +0.90(+1.28%)
Jan 05, 2007 70.28 71.12 70.12 70.55 9,618,000 +0.27(+0.38%)
Jan 04, 2007 70.90 70.95 69.60 70.28 10,825,300 -0.69(-0.97%)
Jan 03, 2007 72.77 73.25 70.55 70.97 12,719,700 -2.56(-3.48%)
Dec 29, 2006 73.89 74.10 73.50 73.53 5,410,000 -0.75(-1.01%)
Dec 28, 2006 74.26 74.51 74.01 74.28 4,057,800 +0.24(+0.32%)
Dec 27, 2006 73.28 74.14 73.26 74.04 5,114,800 +0.95(+1.30%)
Dec 26, 2006 72.64 73.40 72.53 73.09 4,007,500 +0.36(+0.49%)
Dec 22, 2006 73.30 73.51 72.66 72.73 4,486,600 -0.50(-0.68%)
Dec 21, 2006 73.66 74.16 72.54 73.23 7,539,900 -0.42(-0.57%)
Dec 20, 2006 74.46 74.91 73.48 73.65 8,692,200 -0.84(-1.13%)
Dec 19, 2006 72.98 74.79 72.50 74.49 9,201,300 +1.16(+1.58%)
Dec 18, 2006 75.10 75.43 73.25 73.33 9,217,200 -2.05(-2.72%)
Dec 15, 2006 75.99 76.11 74.98 75.38 9,534,400 -0.59(-0.78%)
Dec 14, 2006 74.72 76.20 74.45 75.97 9,234,800 +1.57(+2.11%)
Dec 13, 2006 74.53 74.72 73.87 74.40 7,637,100 +0.55(+0.74%)
Dec 12, 2006 74.46 74.57 73.37 73.85 9,251,200 +0.15(+0.20%)
Dec 11, 2006 72.83 74.04 72.66 73.70 7,986,000 +0.87(+1.19%)
Dec 08, 2006 73.62 74.00 72.77 72.83 7,637,300 -0.49(-0.67%)
Dec 07, 2006 73.66 74.00 73.05 73.32 7,181,300 -0.24(-0.33%)
Dec 06, 2006 73.85 74.41 73.50 73.56 10,320,300 -0.39(-0.53%)
Dec 05, 2006 73.66 74.17 72.78 73.95 8,262,900 +0.45(+0.61%)
Dec 04, 2006 73.11 73.54 72.70 73.50 7,489,600 +0.39(+0.53%)
Dec 01, 2006 72.11 73.26 71.83 73.11 10,402,900 +0.79(+1.09%)
Nov 30, 2006 71.25 72.96 71.15 72.32 11,936,800 +1.27(+1.79%)
Nov 29, 2006 70.20 72.00 69.91 71.05 10,239,500 +1.17(+1.67%)
Nov 28, 2006 68.89 70.07 68.85 69.88 7,682,500 +1.13(+1.64%)
Nov 27, 2006 69.29 69.67 68.40 68.75 9,568,300 -0.09(-0.13%)
Nov 24, 2006 68.97 69.80 68.74 68.84 2,883,800 -0.76(-1.09%)
Nov 22, 2006 70.22 70.50 69.02 69.60 7,388,400 -0.62(-0.88%)
Nov 21, 2006 69.58 70.32 69.45 70.22 7,704,200 +0.98(+1.42%)
Nov 20, 2006 68.84 69.91 68.73 69.24 7,456,100 +0.14(+0.20%)
Nov 17, 2006 68.11 69.28 67.86 69.10 10,323,100 +0.55(+0.80%)
Nov 16, 2006 70.31 70.46 68.49 68.55 9,311,100 -1.40(-2.00%)
Nov 15, 2006 69.85 70.63 69.57 69.95 8,780,000 -0.43(-0.61%)
Nov 14, 2006 70.46 70.67 69.90 70.38 8,066,700 +0.03(+0.04%)
Nov 13, 2006 69.54 70.83 69.06 70.35 8,858,100 +0.81(+1.16%)
Nov 10, 2006 70.30 70.39 69.14 69.54 8,790,600 -0.66(-0.94%)
Nov 09, 2006 69.86 70.40 69.54 70.20 11,484,500 +0.69(+0.99%)
Nov 08, 2006 68.60 69.78 68.60 69.51 9,312,600 +0.60(+0.87%)
Nov 07, 2006 69.85 69.92 68.64 68.91 9,893,000 -0.86(-1.23%)
Nov 06, 2006 69.05 69.94 68.76 69.77 10,218,800 +0.86(+1.25%)
Nov 03, 2006 68.00 69.33 68.00 68.91 8,610,800 +1.12(+1.65%)
Nov 02, 2006 66.95 67.89 66.53 67.79 9,013,600 +0.81(+1.21%)
Nov 01, 2006 67.20 67.56 66.51 66.98 7,874,500 -0.22(-0.33%)
Oct 31, 2006 66.10 67.35 65.76 67.20 10,721,800 +0.81(+1.22%)
Oct 30, 2006 67.21 67.68 66.02 66.39 8,869,400 -1.29(-1.91%)
Oct 27, 2006 68.05 68.48 67.42 67.68 8,888,200 +0.18(+0.27%)
Oct 26, 2006 68.28 68.50 67.28 67.50 8,885,500 -0.08(-0.12%)
Oct 25, 2006 66.66 68.26 66.42 67.58 11,946,400 +0.69(+1.03%)
Oct 24, 2006 65.64 67.03 65.46 66.89 9,061,900 +1.25(+1.90%)
Oct 23, 2006 64.94 65.64 64.53 65.64 6,606,100 +0.36(+0.55%)
Oct 20, 2006 65.83 65.88 64.92 65.28 9,599,500 -0.36(-0.55%)
Oct 19, 2006 64.80 65.64 64.36 65.64 7,052,200 +1.04(+1.61%)
Oct 18, 2006 64.94 65.42 64.26 64.60 8,085,200 -0.33(-0.51%)
Oct 17, 2006 65.11 65.18 64.71 64.93 6,809,000 -0.12(-0.18%)
Oct 16, 2006 64.41 65.20 64.18 65.05 7,813,300 +0.85(+1.32%)
Oct 13, 2006 64.36 64.72 63.94 64.20 7,704,500 +0.18(+0.28%)
Oct 12, 2006 63.49 64.16 63.31 64.02 8,136,600 +0.92(+1.46%)
Oct 11, 2006 63.63 63.83 63.00 63.10 9,417,600 -0.80(-1.25%)
Oct 10, 2006 63.09 63.92 63.00 63.90 10,930,800 +0.66(+1.04%)
Oct 09, 2006 64.02 64.19 63.14 63.24 7,807,100 -0.42(-0.66%)
Oct 06, 2006 63.52 63.88 62.80 63.66 8,886,400 -0.22(-0.34%)
Oct 05, 2006 64.13 64.47 63.42 63.88 9,577,800 +0.18(+0.28%)
Oct 04, 2006 63.25 63.93 62.22 63.70 11,281,000 +0.76(+1.21%)
Oct 03, 2006 64.00 64.01 62.92 62.94 12,808,700 -1.57(-2.43%)
Oct 02, 2006 64.90 65.35 64.46 64.51 7,955,600 -0.35(-0.54%)
Sep 29, 2006 64.40 65.14 64.01 64.86 6,797,400 +0.33(+0.51%)
Sep 28, 2006 64.11 64.92 64.08 64.53 9,958,100 +0.33(+0.51%)
Sep 27, 2006 63.84 64.75 63.28 64.20 12,293,200 +0.61(+0.96%)
Sep 26, 2006 62.18 63.70 62.04 63.59 10,940,500 +1.41(+2.27%)
Sep 25, 2006 61.46 62.83 60.72 62.18 10,800,700 +0.24(+0.39%)
Sep 22, 2006 62.30 62.43 61.27 61.94 7,444,100 -0.11(-0.18%)
Sep 21, 2006 61.08 62.39 61.08 62.05 9,061,000 +1.17(+1.92%)
Sep 20, 2006 61.90 62.19 60.86 60.88 9,623,200 -1.01(-1.63%)
Sep 19, 2006 63.01 63.15 61.52 61.89 7,752,300 -0.96(-1.53%)
Sep 18, 2006 62.16 63.20 61.72 62.85 8,206,300 +1.06(+1.72%)
Sep 15, 2006 62.06 62.09 61.24 61.79 10,522,400 -0.26(-0.42%)
Sep 14, 2006 62.46 62.78 61.50 62.05 8,039,800 -0.34(-0.54%)
Sep 13, 2006 61.61 62.60 61.48 62.39 9,513,200 +1.00(+1.63%)
Sep 12, 2006 62.00 62.32 60.96 61.39 11,857,200 -0.61(-0.98%)
Sep 11, 2006 63.63 63.68 61.38 62.00 18,665,000 -2.22(-3.46%)
Sep 08, 2006 65.40 65.46 64.12 64.22 6,574,500 -1.18(-1.80%)
Sep 07, 2006 65.01 66.45 64.99 65.40 7,994,100 +0.18(+0.28%)
Sep 06, 2006 66.34 66.38 65.10 65.22 11,065,400 -1.12(-1.69%)
Sep 05, 2006 65.73 67.15 65.35 66.34 13,343,000 +1.51(+2.33%)
Sep 01, 2006 64.72 64.90 64.29 64.83 6,277,300 +0.43(+0.67%)
Aug 31, 2006 65.19 65.19 64.35 64.40 6,609,700 -0.79(-1.21%)
Aug 30, 2006 65.75 65.88 64.15 65.19 9,205,200 -0.55(-0.84%)
Aug 29, 2006 65.97 66.00 65.13 65.74 7,134,000 -0.42(-0.63%)
Aug 28, 2006 66.31 66.50 65.86 66.16 5,449,400 -0.61(-0.91%)
Aug 25, 2006 66.80 67.49 66.71 66.77 4,349,400 +0.04(+0.06%)
Aug 24, 2006 65.68 66.73 65.62 66.73 5,336,500 +1.05(+1.60%)
Aug 23, 2006 66.44 66.64 65.42 65.68 7,566,200 -0.87(-1.31%)
Aug 22, 2006 66.60 66.78 66.21 66.55 6,892,000 -0.34(-0.51%)
Aug 21, 2006 67.42 67.55 66.73 66.89 7,934,000 -0.37(-0.55%)
Aug 18, 2006 66.35 67.31 66.16 67.26 9,074,300 +1.11(+1.68%)
Aug 17, 2006 64.82 66.17 64.82 66.15 11,988,300 +0.74(+1.13%)
Aug 16, 2006 67.00 67.00 64.95 65.41 9,467,500 -1.45(-2.17%)
Aug 15, 2006 67.75 67.75 66.50 66.86 7,279,000 -0.19(-0.28%)
Aug 14, 2006 67.50 67.61 66.42 67.05 6,260,800 -0.80(-1.18%)
Aug 11, 2006 67.35 67.99 67.11 67.85 5,109,000 +0.50(+0.74%)
Aug 10, 2006 67.29 67.69 66.85 67.35 8,830,800 -0.13(-0.19%)
Aug 09, 2006 67.51 68.24 67.32 67.48 10,704,900 +0.28(+0.42%)
Aug 08, 2006 66.84 67.43 66.71 67.20 8,544,700 +0.37(+0.55%)
Aug 07, 2006 65.92 67.03 65.81 66.83 9,227,000 +1.17(+1.78%)
Aug 04, 2006 65.97 66.04 64.96 65.66 7,626,500 +0.16(+0.24%)
Aug 03, 2006 65.74 66.14 65.50 65.50 10,382,000 -0.47(-0.71%)
Aug 02, 2006 66.50 67.08 65.78 65.97 10,028,400 -0.28(-0.42%)
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.