Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 38.70 38.70 37.16 37.62 24,743,846 -0.83(-2.16%)
Apr 29, 2009 37.90 38.54 37.61 38.45 20,497,578 +0.89(+2.38%)
Apr 28, 2009 36.88 38.10 36.78 37.56 16,272,616 +0.33(+0.89%)
Apr 27, 2009 37.18 37.59 36.90 37.23 21,617,290 -0.68(-1.79%)
Apr 24, 2009 37.70 38.33 37.57 37.90 22,165,198 +0.61(+1.63%)
Apr 23, 2009 36.68 37.41 36.43 37.30 21,735,792 +1.01(+2.79%)
Apr 22, 2009 36.61 36.92 36.17 36.28 20,966,126 -0.66(-1.79%)
Apr 21, 2009 36.17 36.97 35.89 36.94 22,085,452 +0.59(+1.63%)
Apr 20, 2009 37.16 37.22 36.28 36.35 20,650,788 -1.22(-3.24%)
Apr 17, 2009 37.80 37.98 37.41 37.57 22,244,726 +0.05(+0.12%)
Apr 16, 2009 38.22 38.22 37.06 37.52 21,012,910 -0.44(-1.15%)
Apr 15, 2009 37.81 38.10 37.33 37.96 19,712,480 +0.07(+0.18%)
Apr 14, 2009 38.06 38.34 37.59 37.89 22,791,274 -0.80(-2.06%)
Apr 13, 2009 38.39 38.79 37.86 38.69 22,164,314 -0.71(-1.81%)
Apr 09, 2009 39.59 39.76 39.00 39.40 19,429,056 +0.43(+1.10%)
Apr 08, 2009 38.55 39.32 38.37 38.97 19,752,520 +0.05(+0.12%)
Apr 07, 2009 39.30 39.37 38.66 38.93 19,478,436 -0.85(-2.13%)
Apr 06, 2009 39.69 39.87 39.08 39.78 18,326,808 -0.34(-0.84%)
Apr 03, 2009 39.78 40.36 39.51 40.11 20,337,696 +0.10(+0.24%)
Apr 02, 2009 39.84 40.57 39.56 40.02 31,747,882 +1.14(+2.94%)
Apr 01, 2009 37.56 39.10 37.47 38.87 25,123,638 +0.60(+1.58%)
Mar 31, 2009 38.38 39.00 38.01 38.27 32,841,344 +0.25(+0.66%)
Mar 30, 2009 38.44 38.64 37.54 38.02 25,133,852 -1.92(-4.80%)
Mar 26, 2009 40.18 40.36 39.36 39.94 27,944,738 +0.27(+0.67%)
Mar 25, 2009 39.47 39.94 38.61 39.67 29,381,392 +0.42(+1.06%)
Mar 24, 2009 38.84 39.83 12.81 39.25 27,043,912 -0.10(-0.26%)
Mar 23, 2009 38.41 39.37 38.29 39.36 35,704,948 +2.53(+6.86%)
Mar 20, 2009 38.44 38.69 36.58 36.83 41,840,468 -1.82(-4.71%)
Mar 19, 2009 38.84 39.38 38.04 38.65 30,257,912 +0.75(+1.98%)
Mar 18, 2009 36.82 38.12 36.40 37.90 31,350,728 +0.73(+1.96%)
Mar 17, 2009 35.92 37.19 35.53 37.17 25,886,168 +1.35(+3.77%)
Mar 16, 2009 35.09 36.54 35.09 35.82 23,319,218 +0.02(+0.05%)
Mar 13, 2009 36.36 36.41 35.34 35.80 0 -0.28(-0.77%)
Mar 12, 2009 35.12 36.15 34.80 36.08 27,414,534 +1.24(+3.56%)
Mar 11, 2009 34.77 35.74 34.34 34.84 26,989,296 -0.18(-0.50%)
Mar 10, 2009 34.09 35.16 33.74 35.02 38,557,388 +1.85(+5.58%)
Mar 09, 2009 32.80 33.92 32.73 33.17 31,040,332 +0.01(+0.02%)
Mar 06, 2009 32.74 33.78 32.14 33.16 0 +1.03(+3.21%)
Mar 05, 2009 33.04 33.16 31.94 32.13 39,124,720 -1.60(-4.76%)
Mar 04, 2009 33.61 34.40 33.49 33.74 33,546,202 +0.89(+2.72%)
Mar 02, 2009 33.79 34.26 32.83 32.85 33,934,696 -1.71(-4.94%)
Feb 27, 2009 35.24 35.72 34.47 34.55 0 -1.42(-3.94%)
Feb 26, 2009 36.63 37.16 35.82 35.97 27,605,818 -0.17(-0.47%)
Feb 25, 2009 37.16 37.35 36.00 36.14 46,879,380 -1.01(-2.73%)
Feb 24, 2009 36.01 37.47 35.62 37.15 33,790,680 +1.33(+3.72%)
Feb 23, 2009 37.56 38.05 35.61 35.82 33,050,688 -1.21(-3.27%)
Feb 20, 2009 37.27 37.68 36.27 37.03 34,942,036 -0.92(-2.41%)
Feb 19, 2009 37.56 38.54 37.56 37.95 17,860,936 +0.32(+0.85%)
Feb 18, 2009 37.84 38.25 37.34 37.63 22,075,306 -0.03(-0.09%)
Feb 17, 2009 38.26 38.66 37.63 37.67 33,092,650 -2.02(-5.09%)
Feb 13, 2009 39.67 40.26 35.86 39.69 19,072,498 -0.07(-0.19%)
Feb 12, 2009 39.81 39.87 38.67 39.76 30,286,214 -0.80(-1.96%)
Feb 11, 2009 40.68 41.04 40.00 40.56 27,294,828 +0.08(+0.20%)
Feb 10, 2009 42.32 42.82 40.16 40.48 35,406,992 -1.88(-4.43%)
Feb 09, 2009 42.35 43.00 41.88 42.36 26,169,870 -0.27(-0.64%)
Feb 06, 2009 41.31 42.69 41.14 42.63 23,463,044 +0.94(+2.25%)
Feb 05, 2009 40.68 41.79 40.39 41.69 26,239,998 +0.94(+2.30%)
Feb 04, 2009 41.14 41.51 40.41 40.75 21,187,278 -0.02(-0.06%)
Feb 03, 2009 40.16 40.86 39.81 40.77 21,980,068 +0.77(+1.92%)
Feb 02, 2009 39.57 40.32 39.34 40.01 21,866,096 -0.13(-0.33%)
Jan 30, 2009 41.15 41.38 39.94 40.14 0 -0.06(-0.14%)
Jan 29, 2009 41.27 41.37 40.19 40.19 27,727,348 -1.80(-4.30%)
Jan 28, 2009 41.54 42.13 40.96 42.00 25,750,632 +0.97(+2.36%)
Jan 27, 2009 40.57 41.34 40.31 41.03 23,953,884 +0.46(+1.12%)
Jan 26, 2009 40.65 41.20 39.91 40.57 24,638,958 +0.27(+0.66%)
Jan 23, 2009 38.93 40.47 38.80 40.31 23,589,456 +0.50(+1.24%)
Jan 22, 2009 39.79 40.39 38.86 39.81 25,170,176 -0.73(-1.80%)
Jan 21, 2009 38.95 40.69 38.94 40.54 27,918,938 +1.66(+4.27%)
Jan 20, 2009 40.37 41.09 38.70 38.88 28,260,372 -1.95(-4.78%)
Jan 16, 2009 41.02 41.51 40.06 40.83 27,402,056 +0.55(+1.37%)
Jan 15, 2009 39.67 40.55 38.84 40.28 33,908,248 +0.61(+1.55%)
Jan 14, 2009 40.30 40.51 39.17 39.66 26,634,794 -1.21(-2.97%)
Jan 13, 2009 40.17 41.38 40.17 40.88 25,264,118 +0.57(+1.41%)
Jan 12, 2009 41.11 41.33 40.09 40.31 24,941,908 -1.14(-2.75%)
Jan 09, 2009 42.05 42.12 41.09 41.44 24,919,180 -0.81(-1.91%)
Jan 08, 2009 41.89 42.60 41.67 42.25 20,015,982 +0.16(+0.38%)
Jan 07, 2009 43.49 43.86 41.74 42.09 22,532,436 -1.93(-4.38%)
Jan 06, 2009 44.14 44.65 43.44 44.02 27,944,200 +0.39(+0.90%)
Jan 05, 2009 43.35 44.60 43.11 43.63 29,789,568 +0.08(+0.18%)
Jan 02, 2009 42.25 43.99 41.88 43.55 24,094,928 +1.45(+3.45%)
Jan 01, 2009 41.49 42.48 41.49 42.10 0 +0.00(+0.00%)
Dec 31, 2008 41.49 42.48 41.49 42.10 17,507,900 +0.34(+0.80%)
Dec 30, 2008 40.69 41.83 40.55 41.76 17,575,002 +1.04(+2.56%)
Dec 29, 2008 40.55 40.82 40.07 40.72 15,812,137 +0.68(+1.71%)
Dec 26, 2008 39.79 40.18 39.53 40.04 11,888,301 +0.42(+1.05%)
Dec 24, 2008 39.15 39.83 38.92 39.62 6,541,814 +0.24(+0.61%)
Dec 23, 2008 39.90 40.29 39.19 39.38 24,894,836 -0.11(-0.27%)
Dec 22, 2008 40.75 40.98 39.02 39.49 29,628,976 -0.83(-2.06%)
Dec 19, 2008 41.87 42.49 40.32 40.32 55,082,424 -1.24(-2.99%)
Dec 18, 2008 43.54 43.68 41.11 41.56 37,730,592 -2.16(-4.93%)
Dec 17, 2008 44.65 44.96 43.54 43.72 36,541,688 -1.25(-2.77%)
Dec 16, 2008 44.93 45.57 44.37 44.97 40,861,480 +0.46(+1.02%)
Dec 15, 2008 45.64 45.88 43.86 44.51 29,006,966 -0.45(-1.00%)
Dec 12, 2008 43.89 45.87 43.66 44.96 31,288,748 -0.26(-0.58%)
Dec 11, 2008 44.97 46.62 44.79 45.22 36,112,276 +0.58(+1.30%)
Dec 10, 2008 43.71 45.19 43.50 44.64 31,029,470 +1.64(+3.81%)
Dec 09, 2008 43.98 44.73 42.81 43.00 34,598,904 -1.44(-3.24%)
Dec 08, 2008 43.27 45.12 43.19 44.44 38,576,988 +2.09(+4.93%)
Dec 05, 2008 40.32 42.84 38.83 42.36 40,221,544 +1.51(+3.71%)
Dec 04, 2008 41.80 42.66 40.13 40.84 37,629,204 -1.70(-3.99%)
Dec 03, 2008 42.04 42.82 41.55 42.54 39,676,820 -0.46(-1.06%)
Dec 02, 2008 41.97 43.80 41.57 42.99 37,001,992 +2.00(+4.89%)
Dec 01, 2008 43.54 43.62 40.98 40.99 39,880,500 -3.98(-8.85%)
Nov 28, 2008 44.54 45.10 43.78 44.97 15,216,366 -0.52(-1.15%)
Nov 26, 2008 43.18 45.53 42.84 45.49 34,552,228 +1.94(+4.44%)
Nov 25, 2008 42.79 44.15 42.28 43.56 38,682,088 +1.27(+3.00%)
Nov 24, 2008 40.78 44.25 39.93 42.29 48,350,832 +2.17(+5.41%)
Nov 21, 2008 37.26 40.43 36.58 40.12 61,075,932 +3.47(+9.46%)
Nov 20, 2008 39.34 40.55 36.58 36.65 60,080,208 -3.53(-8.79%)
Nov 19, 2008 41.63 42.69 40.04 40.19 38,650,308 -1.59(-3.80%)
Nov 18, 2008 40.40 42.15 39.84 41.77 41,498,636 +1.49(+3.70%)
Nov 17, 2008 41.04 41.87 40.18 40.28 36,848,704 -1.08(-2.61%)
Nov 14, 2008 42.08 44.02 39.83 41.37 46,765,932 -1.72(-4.00%)
Nov 13, 2008 38.51 43.32 37.50 43.09 50,075,104 +4.80(+12.53%)
Nov 12, 2008 40.97 41.47 38.21 38.29 39,441,152 -3.56(-8.51%)
Nov 11, 2008 41.42 42.69 40.73 41.85 27,742,352 -0.46(-1.08%)
Nov 10, 2008 42.81 43.30 41.44 42.31 23,339,344 +0.50(+1.20%)
Nov 07, 2008 40.30 42.11 40.18 41.81 27,993,678 +1.91(+4.78%)
Nov 06, 2008 42.05 42.61 39.29 39.90 37,593,156 -2.71(-6.37%)
Nov 05, 2008 43.67 44.59 42.12 42.62 28,832,484 -1.88(-4.23%)
Nov 04, 2008 42.92 44.92 42.57 44.50 35,385,228 +2.56(+6.11%)
Nov 03, 2008 41.80 42.62 41.36 41.94 18,388,878 -0.52(-1.22%)
Oct 31, 2008 42.04 43.24 41.09 42.46 36,031,852 +0.24(+0.57%)
Oct 30, 2008 41.04 42.62 40.31 42.22 38,391,012 +1.81(+4.48%)
Oct 29, 2008 39.97 42.30 39.50 40.41 45,448,576 +0.56(+1.40%)
Oct 28, 2008 36.27 40.34 34.80 39.85 44,094,268 +4.73(+13.47%)
Oct 27, 2008 35.62 37.84 34.65 35.12 32,114,648 -1.25(-3.44%)
Oct 24, 2008 34.72 37.26 34.47 36.37 34,749,824 -1.63(-4.28%)
Oct 23, 2008 35.79 38.19 34.38 38.00 47,345,204 +2.86(+8.15%)
Oct 22, 2008 36.36 36.90 34.22 35.14 39,083,684 -2.88(-7.57%)
Oct 21, 2008 38.50 39.49 36.99 38.02 30,808,060 -1.60(-4.04%)
Oct 20, 2008 36.48 39.84 36.43 39.62 32,134,048 +4.13(+11.64%)
Oct 17, 2008 35.03 38.37 33.86 35.49 38,172,704 -0.43(-1.19%)
Oct 16, 2008 34.52 36.65 31.66 35.91 55,873,404 +1.78(+5.20%)
Oct 15, 2008 37.84 37.84 33.25 34.14 44,153,996 -4.87(-12.49%)
Oct 14, 2008 41.37 42.12 37.08 39.01 47,596,960 -0.77(-1.93%)
Oct 13, 2008 34.25 40.12 33.82 39.78 54,470,132 +6.86(+20.85%)
Oct 10, 2008 34.43 36.86 31.59 32.91 84,713,752 -3.51(-9.64%)
Oct 09, 2008 41.97 42.05 36.43 36.43 47,373,028 -5.18(-12.45%)
Oct 08, 2008 41.05 43.91 40.07 41.60 48,052,088 -0.14(-0.34%)
Oct 07, 2008 44.40 44.71 41.29 41.75 42,985,108 -1.99(-4.54%)
Oct 06, 2008 44.19 44.31 41.35 43.73 45,742,136 -1.45(-3.20%)
Oct 03, 2008 45.51 47.64 45.00 45.18 0 -0.10(-0.23%)
Oct 02, 2008 46.39 46.66 44.89 45.28 33,069,422 -1.50(-3.21%)
Oct 01, 2008 46.39 47.29 44.66 46.78 25,712,864 -0.16(-0.34%)
Sep 30, 2008 44.88 47.06 44.73 46.94 35,367,356 +2.83(+6.43%)
Sep 29, 2008 48.39 48.67 44.11 44.11 41,111,192 -5.38(-10.87%)
Sep 26, 2008 48.95 49.58 48.33 49.49 0 -0.30(-0.59%)
Sep 25, 2008 48.43 50.18 48.43 49.78 24,227,680 +1.27(+2.63%)
Sep 24, 2008 48.80 49.28 48.29 48.51 19,738,108 -0.13(-0.27%)
Sep 23, 2008 49.61 50.31 48.31 48.64 25,685,834 -1.06(-2.14%)
Sep 22, 2008 50.21 51.08 49.37 49.70 25,697,776 -0.27(-0.54%)
Sep 19, 2008 48.70 50.15 47.64 49.97 0 +2.80(+5.94%)
Sep 18, 2008 46.31 47.52 44.89 47.17 41,074,808 +1.61(+3.54%)
Sep 17, 2008 46.10 47.75 45.25 45.56 40,858,788 -1.03(-2.21%)
Sep 16, 2008 44.87 46.88 44.11 46.59 35,945,504 +1.01(+2.21%)
Sep 15, 2008 46.19 47.69 45.58 45.58 30,564,914 -2.36(-4.93%)
Sep 12, 2008 47.18 48.08 46.94 47.94 23,529,178 +0.82(+1.74%)
Sep 11, 2008 45.80 47.24 45.32 47.12 28,728,764 +0.93(+2.02%)
Sep 10, 2008 45.33 46.51 45.15 46.19 31,184,826 +1.35(+3.01%)
Sep 09, 2008 45.65 46.29 44.82 44.84 37,161,484 -1.29(-2.79%)
Sep 08, 2008 46.29 46.87 45.34 46.13 27,150,130 +0.47(+1.03%)
Sep 05, 2008 46.10 46.52 45.02 45.66 0 -0.57(-1.23%)
Sep 04, 2008 47.89 48.02 46.00 46.23 29,039,508 -1.68(-3.52%)
Sep 03, 2008 47.30 48.06 47.20 47.91 18,903,876 +0.51(+1.07%)
Sep 02, 2008 48.09 48.16 47.36 47.40 23,602,850 -1.72(-3.51%)
Aug 29, 2008 49.87 49.93 49.01 49.13 0 -0.49(-0.99%)
Aug 28, 2008 49.70 49.79 48.58 49.62 15,565,631 +0.32(+0.65%)
Aug 27, 2008 49.36 49.52 48.84 49.30 14,456,222 +0.47(+0.97%)
Aug 26, 2008 48.83 49.04 48.29 48.83 16,430,756 +0.16(+0.33%)
Aug 25, 2008 50.41 50.41 48.40 48.67 19,931,484 -1.47(-2.94%)
Aug 22, 2008 49.90 50.53 49.66 50.14 15,065,944 -0.24(-0.47%)
Aug 21, 2008 49.66 50.71 49.59 50.38 19,722,602 +1.17(+2.38%)
Aug 20, 2008 48.56 49.52 48.09 49.21 20,539,134 +1.00(+2.07%)
Aug 19, 2008 47.10 48.56 47.10 48.21 19,103,770 +0.87(+1.83%)
Aug 18, 2008 48.20 48.56 47.13 47.35 18,243,248 -0.60(-1.26%)
Aug 15, 2008 48.63 48.79 47.61 47.95 0 -1.33(-2.69%)
Aug 14, 2008 48.87 49.79 48.45 49.28 25,275,148 +0.19(+0.39%)
Aug 13, 2008 47.48 49.13 47.36 49.08 26,935,270 +1.53(+3.21%)
Aug 12, 2008 48.29 48.29 47.31 47.56 22,281,004 -0.30(-0.62%)
Aug 11, 2008 48.15 48.45 47.27 47.85 20,046,920 -0.18(-0.38%)
Aug 08, 2008 47.16 48.06 46.60 48.04 24,756,104 +0.55(+1.16%)
Aug 07, 2008 48.27 48.55 47.42 47.48 22,166,906 -0.64(-1.34%)
Aug 06, 2008 46.89 48.27 46.68 48.13 34,330,132 +1.18(+2.51%)
Aug 05, 2008 46.98 47.41 46.02 46.95 38,591,236 -0.18(-0.37%)
Aug 04, 2008 47.84 48.24 46.72 47.12 29,013,726 -0.86(-1.79%)
Aug 01, 2008 47.80 48.64 47.50 47.98 22,998,100 -0.14(-0.30%)
Jul 31, 2008 49.04 49.51 47.93 48.13 26,584,098 -1.54(-3.09%)
Jul 30, 2008 47.30 49.75 46.91 49.66 30,394,676 +2.52(+5.34%)
Jul 29, 2008 47.15 47.63 46.36 47.15 24,748,466 +0.20(+0.42%)
Jul 28, 2008 47.16 47.51 46.74 46.95 19,267,048 -0.04(-0.08%)
Jul 25, 2008 46.70 47.79 46.61 46.99 25,345,348 +0.32(+0.68%)
Jul 24, 2008 47.05 47.51 46.40 46.67 33,314,802 -0.37(-0.79%)
Jul 23, 2008 48.80 48.84 46.86 47.04 33,563,864 -1.70(-3.48%)
Jul 22, 2008 49.24 49.81 48.45 48.74 26,488,414 -0.73(-1.47%)
Jul 21, 2008 49.27 49.49 48.65 49.46 29,212,738 +0.49(+1.00%)
Jul 18, 2008 48.91 49.56 48.49 48.97 28,363,454 +0.22(+0.44%)
Jul 17, 2008 49.03 49.37 47.79 48.76 36,080,488 -0.41(-0.83%)
Jul 16, 2008 50.85 51.00 48.99 49.17 35,496,556 -1.72(-3.39%)
Jul 15, 2008 52.50 52.84 50.73 50.89 26,816,428 -1.92(-3.64%)
Jul 14, 2008 52.71 53.11 52.08 52.82 20,530,124 +0.31(+0.60%)
Jul 11, 2008 54.05 54.40 51.88 52.50 30,540,586 -2.28(-4.16%)
Jul 10, 2008 53.35 54.78 52.66 54.78 31,807,598 +1.33(+2.49%)
Jul 09, 2008 54.80 55.09 53.35 53.45 25,119,682 -1.07(-1.96%)
Jul 08, 2008 54.67 55.23 53.81 54.52 34,193,132 -0.59(-1.06%)
Jul 07, 2008 55.84 56.54 54.52 55.10 26,841,460 -1.03(-1.84%)
Jul 04, 2008 55.66 56.59 55.21 56.13 16,521,066 +0.00(+0.00%)
Jul 03, 2008 55.66 56.59 55.21 56.13 16,521,066 +0.69(+1.24%)
Jul 02, 2008 56.40 56.91 55.30 55.45 30,888,598 -0.94(-1.68%)
Jul 01, 2008 55.92 56.69 55.62 56.39 23,600,406 -0.03(-0.05%)
Jun 30, 2008 55.95 56.64 55.50 56.42 21,684,534 +0.76(+1.36%)
Jun 27, 2008 55.39 56.53 55.39 55.66 29,999,952 +0.22(+0.40%)
Jun 26, 2008 56.42 57.04 55.44 55.44 25,698,744 -1.11(-1.96%)
Jun 25, 2008 56.24 57.01 55.41 56.55 24,919,758 +0.41(+0.73%)
Jun 24, 2008 56.11 56.65 55.79 56.14 18,424,026 -0.24(-0.42%)
Jun 23, 2008 54.65 56.39 54.65 56.38 21,402,752 +1.39(+2.53%)
Jun 20, 2008 55.39 55.82 54.69 54.99 26,407,744 -0.14(-0.25%)
Jun 19, 2008 56.66 56.94 55.13 55.13 26,959,926 -1.37(-2.42%)
Jun 18, 2008 56.87 57.09 55.68 56.49 22,873,616 -0.63(-1.11%)
Jun 17, 2008 56.80 57.42 56.38 57.12 16,102,739 +0.50(+0.88%)
Jun 16, 2008 56.64 57.43 56.41 56.62 13,274,925 +0.05(+0.09%)
Jun 13, 2008 55.46 56.76 55.21 56.57 16,442,257 +0.76(+1.37%)
Jun 12, 2008 56.27 56.27 55.53 55.81 23,342,728 -0.77(-1.37%)
Jun 11, 2008 56.66 56.90 55.93 56.58 19,619,664 +0.36(+0.65%)
Jun 10, 2008 56.76 57.59 55.58 56.22 27,186,860 -1.38(-2.39%)
Jun 09, 2008 56.89 57.65 56.63 57.60 20,268,492 +0.97(+1.71%)
Jun 06, 2008 57.26 58.14 55.98 56.63 32,638,784 -0.28(-0.49%)
Jun 05, 2008 54.87 57.05 54.87 56.91 24,457,666 +2.25(+4.11%)
Jun 04, 2008 55.31 55.62 54.37 54.66 24,160,136 -1.04(-1.86%)
Jun 03, 2008 56.37 57.04 55.57 55.70 24,668,374 -0.86(-1.52%)
Jun 02, 2008 56.24 56.74 55.67 56.56 20,471,834 +0.13(+0.22%)
May 30, 2008 56.42 56.62 55.98 56.43 20,880,880 +0.16(+0.29%)
May 29, 2008 56.94 57.20 56.25 56.27 23,135,268 -0.89(-1.55%)
May 28, 2008 56.27 57.24 56.10 57.15 18,455,908 +0.48(+0.84%)
May 27, 2008 56.89 57.07 56.09 56.68 22,531,302 -0.65(-1.14%)
May 26, 2008 58.12 58.39 57.20 57.33 0 +0.00(+0.00%)
May 23, 2008 58.12 58.39 57.20 57.33 20,177,574 -0.67(-1.16%)
May 22, 2008 58.54 58.86 57.89 58.00 30,544,294 -0.63(-1.08%)
May 21, 2008 58.76 59.55 58.45 58.63 38,645,388 -0.04(-0.07%)
May 20, 2008 58.48 58.76 58.18 58.67 28,589,380 +0.51(+0.87%)
May 19, 2008 57.27 58.51 57.15 58.17 22,684,006 +1.04(+1.81%)
May 16, 2008 56.36 57.18 56.28 57.13 28,643,634 +1.08(+1.92%)
May 15, 2008 56.05 56.12 55.44 56.05 23,604,736 +0.44(+0.79%)
May 14, 2008 55.76 56.35 55.50 55.62 23,546,580 -0.01(-0.01%)
May 13, 2008 55.45 55.76 54.81 55.62 18,684,218 +0.21(+0.38%)
May 12, 2008 55.32 55.54 54.90 55.41 16,470,816 -0.02(-0.03%)
May 09, 2008 55.49 55.72 54.75 55.43 19,873,254 -0.03(-0.05%)
May 08, 2008 54.35 55.69 54.24 55.46 26,486,504 +1.23(+2.27%)
May 07, 2008 55.07 55.09 54.15 54.23 26,202,206 -0.91(-1.64%)
May 06, 2008 54.12 55.20 54.12 55.13 19,132,532 +0.71(+1.31%)
May 05, 2008 54.26 55.13 54.20 54.42 15,917,381 +0.17(+0.31%)
May 02, 2008 54.37 54.55 53.86 54.25 18,113,528 +0.22(+0.40%)
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.