Skip to main content

Chevron Corp (NY: CVX )

157.32 +0.97 (+0.62%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 47.44 48.11 47.02 47.45 95,283 -0.13(-0.28%)
Sep 29, 2010 47.26 47.83 47.12 47.58 9,850 +0.23(+0.49%)
Sep 28, 2010 47.09 47.53 46.58 47.35 12,391 +0.47(+1.00%)
Sep 27, 2010 47.01 47.19 46.87 46.88 14,316,682 -0.02(-0.05%)
Sep 24, 2010 46.40 47.00 46.08 46.90 14,118,287 +0.92(+2.01%)
Sep 23, 2010 45.98 46.46 45.75 45.98 5,577 -0.42(-0.90%)
Sep 22, 2010 46.79 47.06 46.39 46.39 11,569,407 -0.29(-0.63%)
Sep 21, 2010 46.85 46.96 46.30 46.68 14,689,101 -0.09(-0.19%)
Sep 20, 2010 45.98 46.91 45.93 46.77 13,215,222 +0.84(+1.84%)
Sep 17, 2010 45.93 46.67 45.80 45.93 21,070,890 -0.44(-0.95%)
Sep 15, 2010 46.28 46.44 45.96 46.37 12,369,130 -0.18(-0.38%)
Sep 14, 2010 46.39 46.82 46.35 46.54 19,978 +0.15(+0.33%)
Sep 13, 2010 46.46 46.54 46.05 46.39 14,668,084 +0.25(+0.55%)
Sep 10, 2010 45.85 46.14 45.62 46.14 14,050,094 +0.85(+1.89%)
Sep 09, 2010 45.60 45.82 45.23 45.28 854 +0.06(+0.14%)
Sep 08, 2010 45.17 45.59 45.12 45.22 185,680 +0.12(+0.26%)
Sep 07, 2010 45.47 45.61 45.06 45.10 32,432 -0.56(-1.22%)
Sep 03, 2010 45.30 45.66 45.30 45.66 12,295,657 +0.32(+0.71%)
Sep 02, 2010 44.93 45.36 44.76 45.34 19,086 +0.40(+0.89%)
Sep 01, 2010 44.11 45.02 44.04 44.94 17,963,038 +1.55(+3.56%)
Aug 31, 2010 43.29 43.63 42.87 43.39 41,612 +0.12(+0.28%)
Aug 30, 2010 43.69 43.79 43.27 43.27 13,734,849 -0.59(-1.35%)
Aug 27, 2010 43.54 43.93 42.69 43.86 15,015,173 +0.78(+1.81%)
Aug 26, 2010 43.36 43.54 42.79 43.08 18,338 -0.28(-0.63%)
Aug 25, 2010 42.92 43.49 42.48 43.36 344,237 +0.19(+0.43%)
Aug 24, 2010 43.48 43.84 43.10 43.17 104,993 -0.76(-1.73%)
Aug 23, 2010 44.10 44.48 43.93 43.93 17,068,174 +0.00(+0.00%)
Aug 20, 2010 44.17 44.23 43.64 43.93 15,895,099 -0.46(-1.04%)
Aug 19, 2010 44.91 44.97 44.20 44.40 44,531 -0.70(-1.56%)
Aug 18, 2010 45.43 45.50 44.80 45.10 11,442 -0.43(-0.94%)
Aug 17, 2010 45.41 45.71 45.12 45.52 49,171 +0.46(+1.01%)
Aug 16, 2010 44.72 45.14 44.29 45.07 12,560,907 +0.18(+0.40%)
Aug 13, 2010 44.89 45.10 44.60 44.89 12,228,012 +0.19(+0.43%)
Aug 12, 2010 44.31 45.11 44.19 44.70 15,508,738 -0.03(-0.08%)
Aug 11, 2010 45.22 45.22 44.67 44.73 18,261,258 -0.85(-1.87%)
Aug 10, 2010 45.58 46.09 45.33 45.58 172 -0.40(-0.87%)
Aug 09, 2010 45.99 46.07 45.74 45.98 12,096,098 +0.32(+0.71%)
Aug 06, 2010 45.66 45.83 45.13 45.66 15,497,287 -0.20(-0.43%)
Aug 05, 2010 45.53 45.93 45.38 45.86 1,724 +0.03(+0.06%)
Aug 04, 2010 45.69 45.87 45.37 45.83 2,413 +0.21(+0.46%)
Aug 03, 2010 45.19 45.89 45.13 45.62 13,237 +0.50(+1.11%)
Aug 02, 2010 45.02 45.43 44.84 45.12 20,412,050 +0.92(+2.09%)
Jul 30, 2010 44.20 44.29 43.43 44.20 29,240,250 +0.11(+0.25%)
Jul 29, 2010 44.01 44.29 43.66 44.09 10,690 +0.27(+0.61%)
Jul 28, 2010 43.82 43.88 43.50 43.82 6,067 +0.15(+0.35%)
Jul 27, 2010 43.67 43.75 43.21 43.67 11,973 +0.39(+0.91%)
Jul 26, 2010 42.81 43.28 42.57 43.28 11,166,090 +0.64(+1.50%)
Jul 23, 2010 42.50 42.66 42.15 42.64 14,536,179 +0.05(+0.11%)
Jul 22, 2010 42.22 42.92 42.09 42.59 24,189 +0.74(+1.76%)
Jul 21, 2010 42.53 42.66 41.51 41.86 15,594,226 -0.54(-1.27%)
Jul 20, 2010 42.39 42.46 41.15 42.39 15,384,758 +0.64(+1.53%)
Jul 19, 2010 41.47 41.93 41.46 41.76 14,398,416 +0.29(+0.70%)
Jul 16, 2010 41.47 42.24 41.32 41.47 20,795,860 -0.49(-1.17%)
Jul 15, 2010 42.47 42.47 41.85 41.96 18,116,386 -0.41(-0.96%)
Jul 14, 2010 42.34 42.41 41.96 42.37 12,842 -0.10(-0.25%)
Jul 13, 2010 42.47 42.67 42.05 42.47 74,852 +0.80(+1.92%)
Jul 12, 2010 41.48 41.83 41.38 41.67 12,676,765 +0.01(+0.01%)
Jul 09, 2010 41.66 41.76 40.63 41.66 19,640,178 +0.83(+2.03%)
Jul 08, 2010 40.70 41.00 40.14 40.83 7,935 +0.56(+1.38%)
Jul 07, 2010 39.33 40.31 39.14 40.28 27,055,622 +1.10(+2.80%)
Jul 06, 2010 39.60 39.62 38.78 39.18 6,741 +0.14(+0.37%)
Jul 02, 2010 39.04 39.52 38.78 39.04 15,770,314 -0.02(-0.06%)
Jul 01, 2010 38.98 39.61 38.76 39.06 28,168,512 -0.30(-0.75%)
Jun 30, 2010 39.40 40.05 39.32 39.36 41,725 -0.26(-0.66%)
Jun 29, 2010 39.61 40.24 39.44 39.62 13,632 -1.01(-2.50%)
Jun 25, 2010 40.63 41.25 40.53 40.63 35,310,088 -0.45(-1.09%)
Jun 24, 2010 41.08 41.83 41.00 41.08 30,562 -0.83(-1.98%)
Jun 23, 2010 42.82 42.86 41.84 41.91 25,650,386 -1.01(-2.35%)
Jun 22, 2010 43.76 43.91 42.85 42.92 10,724 -1.00(-2.27%)
Jun 21, 2010 44.55 44.80 43.66 43.91 16,118,926 +0.12(+0.26%)
Jun 18, 2010 43.80 43.93 43.44 43.80 23,588,284 +0.12(+0.27%)
Jun 17, 2010 43.51 43.78 43.03 43.68 19,163,304 +0.21(+0.49%)
Jun 16, 2010 43.47 43.72 43.18 43.47 17,974,458 -0.16(-0.37%)
Jun 15, 2010 43.63 43.65 43.02 43.63 47,472 +0.61(+1.42%)
Jun 14, 2010 43.05 43.81 43.01 43.02 20,601,460 +0.07(+0.16%)
Jun 11, 2010 42.62 42.95 42.21 42.95 14,391,422 -0.06(-0.15%)
Jun 10, 2010 43.02 43.02 42.16 43.02 48,471 +1.96(+4.77%)
Jun 09, 2010 41.28 41.98 40.94 41.05 24,268,146 -0.14(-0.35%)
Jun 08, 2010 41.57 41.60 40.49 41.20 2,431 -0.18(-0.43%)
Jun 07, 2010 41.56 42.04 41.29 41.38 21,250,134 +0.04(+0.10%)
Jun 04, 2010 41.34 42.17 41.06 41.34 31,266,724 -1.53(-3.56%)
Jun 03, 2010 43.30 43.35 42.42 42.86 24,620,964 -0.13(-0.30%)
Jun 02, 2010 42.99 42.99 41.83 42.99 27,026,284 +1.07(+2.55%)
Jun 01, 2010 42.66 43.22 41.92 41.92 1,189 -0.92(-2.14%)
May 28, 2010 42.84 43.15 42.36 42.84 24,908,336 -0.28(-0.66%)
May 27, 2010 42.41 43.13 41.93 43.13 26,300,154 +1.63(+3.93%)
May 26, 2010 42.45 42.63 41.43 41.50 9,364 -0.59(-1.41%)
May 25, 2010 41.61 42.16 41.06 42.09 1,724 -0.50(-1.18%)
May 24, 2010 43.04 43.14 42.52 42.59 18,175,022 -0.60(-1.40%)
May 21, 2010 41.96 43.29 41.76 43.20 27,450,974 -0.08(-0.18%)
May 20, 2010 43.05 43.73 42.64 43.27 1,379 -1.15(-2.59%)
May 19, 2010 44.28 44.66 43.81 44.42 18,577,036 -0.09(-0.21%)
May 18, 2010 45.42 45.62 44.30 44.52 4,983 -0.56(-1.25%)
May 17, 2010 44.88 45.21 44.05 45.08 25,336,392 +0.36(+0.80%)
May 14, 2010 44.72 45.10 44.23 44.72 23,682,538 -0.63(-1.38%)
May 13, 2010 45.85 46.00 45.25 45.35 18,866,286 -0.66(-1.42%)
May 12, 2010 45.84 46.23 45.60 46.00 16,111,485 +0.21(+0.45%)
May 11, 2010 46.25 46.36 45.71 45.79 6,695 -0.11(-0.24%)
May 10, 2010 45.54 46.04 45.12 45.90 25,516,952 +1.60(+3.62%)
May 07, 2010 44.37 45.17 43.90 44.30 38,058,924 -0.52(-1.17%)
May 06, 2010 44.51 46.09 41.08 44.82 23,733 -0.93(-2.04%)
May 05, 2010 45.90 46.39 45.69 45.76 22,674,646 -0.65(-1.39%)
May 04, 2010 47.12 47.25 45.75 46.40 1,028 -1.19(-2.50%)
May 03, 2010 47.09 47.93 46.73 47.59 20,276,514 +0.80(+1.71%)
Apr 30, 2010 47.33 47.77 46.71 46.79 24,211,168 -0.49(-1.03%)
Apr 29, 2010 46.65 47.69 46.65 47.28 21,362,166 +0.96(+2.07%)
Apr 28, 2010 46.32 46.50 45.88 46.32 21,085,698 +0.22(+0.49%)
Apr 27, 2010 47.16 47.41 46.01 46.10 1,371 -1.36(-2.86%)
Apr 26, 2010 47.42 47.77 47.31 47.46 17,042,744 -0.05(-0.10%)
Apr 23, 2010 46.56 47.56 46.51 47.50 17,261,104 +0.84(+1.81%)
Apr 22, 2010 46.60 46.80 46.33 46.66 16,398,004 -0.41(-0.88%)
Apr 21, 2010 47.29 47.50 46.68 47.07 151,638 -0.07(-0.16%)
Apr 20, 2010 47.01 47.32 46.92 47.15 870 +0.42(+0.90%)
Apr 19, 2010 46.11 46.83 46.00 46.73 16,247,817 +0.33(+0.71%)
Apr 16, 2010 46.81 47.06 46.13 46.40 22,392,536 -0.48(-1.03%)
Apr 15, 2010 46.32 46.98 46.26 46.88 16,885,826 +0.58(+1.25%)
Apr 14, 2010 46.23 46.32 45.98 46.30 12,688,239 +0.21(+0.46%)
Apr 13, 2010 46.21 46.29 45.55 46.09 13,885,420 -0.13(-0.27%)
Apr 12, 2010 45.68 46.43 45.61 46.21 17,403,698 +0.53(+1.17%)
Apr 09, 2010 44.84 45.75 44.82 45.68 17,064,450 +1.06(+2.37%)
Apr 08, 2010 44.20 44.82 44.03 44.62 11,975,502 +0.17(+0.37%)
Apr 07, 2010 44.63 44.72 44.22 44.46 16,414,024 -0.29(-0.65%)
Apr 06, 2010 44.57 44.82 44.36 44.75 11,294,894 +0.26(+0.58%)
Apr 05, 2010 44.23 44.67 44.09 44.49 14,111,918 +0.43(+0.96%)
Apr 01, 2010 43.90 44.07 44.07 44.07 13,678,124 +0.49(+1.13%)
Mar 31, 2010 43.36 43.75 43.14 43.57 17,187,048 +0.30(+0.70%)
Mar 30, 2010 43.25 43.38 43.07 43.27 11,095,720 +0.04(+0.09%)
Mar 29, 2010 42.87 43.35 42.80 43.23 15,346,536 +0.46(+1.07%)
Mar 26, 2010 42.52 43.03 42.42 42.77 18,125,146 +0.36(+0.85%)
Mar 25, 2010 42.75 42.88 42.34 42.40 18,291,810 -0.07(-0.18%)
Mar 24, 2010 42.67 42.81 42.39 42.48 15,659,161 -0.48(-1.12%)
Mar 23, 2010 42.77 42.97 42.54 42.96 13,934,495 +0.43(+1.00%)
Mar 22, 2010 42.62 43.03 42.52 42.54 16,216,626 -0.55(-1.27%)
Mar 19, 2010 43.11 43.19 42.46 43.08 28,908,724 +0.13(+0.29%)
Mar 18, 2010 43.01 43.13 42.66 42.96 17,257,718 +0.05(+0.12%)
Mar 17, 2010 42.62 43.13 42.61 42.90 17,911,834 +0.40(+0.93%)
Mar 16, 2010 42.46 42.59 42.18 42.51 17,104,904 +0.24(+0.56%)
Mar 15, 2010 42.24 42.31 41.86 42.27 15,328,490 -0.09(-0.20%)
Mar 12, 2010 42.62 42.66 42.24 42.36 13,369,671 -0.16(-0.36%)
Mar 11, 2010 42.56 42.57 42.26 42.51 12,230,768 +0.02(+0.04%)
Mar 10, 2010 42.60 42.71 42.09 42.50 25,501,382 -0.20(-0.46%)
Mar 09, 2010 42.69 43.04 42.52 42.69 14,763,940 -0.20(-0.46%)
Mar 08, 2010 42.80 43.03 42.61 42.89 11,272,415 +0.20(+0.46%)
Mar 05, 2010 42.26 42.79 42.24 42.69 15,229,391 +0.70(+1.67%)
Mar 04, 2010 42.02 42.23 41.78 41.99 16,393,999 -0.03(-0.07%)
Mar 03, 2010 42.31 42.43 41.98 42.02 14,260,934 -0.11(-0.26%)
Mar 02, 2010 42.05 42.47 41.95 42.13 16,110,825 +0.29(+0.70%)
Mar 01, 2010 41.73 42.05 41.59 41.84 12,927,518 +0.29(+0.71%)
Feb 26, 2010 41.48 41.77 41.27 41.54 15,626,759 +0.11(+0.26%)
Feb 25, 2010 40.91 41.48 40.67 41.43 20,468,626 -0.16(-0.39%)
Feb 24, 2010 41.44 41.63 41.15 41.59 15,525,718 +0.20(+0.48%)
Feb 23, 2010 41.72 41.90 41.24 41.39 20,723,634 -0.53(-1.26%)
Feb 22, 2010 42.62 42.65 41.83 41.92 15,112,269 -0.63(-1.47%)
Feb 19, 2010 42.20 42.74 42.07 42.55 22,823,162 +0.25(+0.58%)
Feb 18, 2010 41.77 42.36 41.57 42.30 17,143,010 +0.45(+1.07%)
Feb 17, 2010 42.07 42.19 41.63 41.85 15,189,991 -0.09(-0.21%)
Feb 16, 2010 41.36 42.13 41.33 41.94 24,769,610 +1.14(+2.79%)
Feb 12, 2010 40.53 40.80 40.80 40.80 24,033,004 -0.02(-0.06%)
Feb 11, 2010 40.25 41.04 40.02 40.82 19,808,362 +0.56(+1.39%)
Feb 10, 2010 40.42 40.54 39.84 40.27 20,416,144 -0.32(-0.79%)
Feb 09, 2010 40.35 41.00 40.31 40.59 22,932,544 +0.22(+0.55%)
Feb 08, 2010 40.55 40.67 39.91 40.36 20,373,734 -0.15(-0.37%)
Feb 05, 2010 40.41 40.55 39.58 40.51 30,412,400 -0.11(-0.27%)
Feb 04, 2010 41.30 41.45 40.44 40.62 26,791,836 -1.05(-2.51%)
Feb 03, 2010 42.22 42.32 41.58 41.67 25,547,914 -0.71(-1.67%)
Feb 02, 2010 41.97 42.45 41.55 42.37 22,749,208 +0.73(+1.76%)
Feb 01, 2010 41.38 41.97 41.06 41.64 20,784,062 +0.59(+1.45%)
Jan 29, 2010 41.85 42.16 40.84 41.05 26,825,418 -0.64(-1.53%)
Jan 28, 2010 42.10 42.22 41.16 41.68 22,539,998 -0.26(-0.62%)
Jan 27, 2010 42.08 42.32 41.62 41.95 23,498,768 -0.26(-0.61%)
Jan 26, 2010 42.16 42.62 41.95 42.20 18,550,984 -0.23(-0.54%)
Jan 25, 2010 42.77 42.84 42.17 42.43 16,041,027 -0.02(-0.05%)
Jan 22, 2010 43.24 43.59 42.36 42.45 24,291,008 -0.94(-2.16%)
Jan 21, 2010 44.48 44.50 43.29 43.39 22,091,388 -1.09(-2.44%)
Jan 20, 2010 44.80 44.92 44.19 44.48 15,292,769 -0.87(-1.92%)
Jan 19, 2010 44.94 45.39 44.72 45.35 15,325,021 +0.26(+0.57%)
Jan 15, 2010 45.27 45.09 45.09 45.09 23,688,816 -0.18(-0.40%)
Jan 14, 2010 45.32 45.42 45.05 45.28 11,808,981 -0.14(-0.31%)
Jan 13, 2010 45.69 45.76 45.01 45.42 19,051,764 -0.35(-0.76%)
Jan 12, 2010 45.26 45.79 45.23 45.76 21,392,092 -0.27(-0.58%)
Jan 11, 2010 45.63 46.15 45.57 46.03 20,897,094 +0.80(+1.77%)
Jan 08, 2010 45.03 45.23 44.90 45.23 9,883,439 +0.08(+0.18%)
Jan 07, 2010 45.17 45.36 44.95 45.15 16,914,592 -0.17(-0.38%)
Jan 06, 2010 45.21 45.53 45.07 45.32 19,352,900 +0.01(+0.01%)
Jan 05, 2010 45.09 45.32 44.80 45.32 18,613,332 +0.32(+0.71%)
Jan 04, 2010 44.51 45.08 44.48 45.00 17,875,520 +1.18(+2.69%)
Dec 31, 2009 44.23 43.82 43.82 43.82 7,461,407 -0.38(-0.85%)
Dec 30, 2009 43.88 44.21 43.82 44.19 7,557,100 +0.25(+0.57%)
Dec 29, 2009 44.28 44.36 43.93 43.94 8,452,227 -0.32(-0.72%)
Dec 28, 2009 44.27 44.34 44.00 44.26 7,366,831 +0.19(+0.44%)
Dec 24, 2009 43.84 44.11 43.84 44.07 4,507,562 +0.22(+0.51%)
Dec 23, 2009 44.32 44.35 43.84 43.85 12,901,109 -0.26(-0.58%)
Dec 22, 2009 44.30 44.42 43.99 44.10 11,895,580 -0.05(-0.10%)
Dec 21, 2009 44.17 44.39 43.98 44.15 11,846,771 +0.38(+0.87%)
Dec 18, 2009 44.06 44.21 43.57 43.77 29,176,894 +0.07(+0.16%)
Dec 17, 2009 44.10 44.14 43.66 43.70 15,808,748 -0.89(-2.00%)
Dec 16, 2009 44.34 44.79 44.14 44.59 21,406,574 +0.56(+1.27%)
Dec 15, 2009 43.84 44.38 43.83 44.03 18,102,142 +0.06(+0.14%)
Dec 14, 2009 44.28 44.31 43.86 43.97 14,980,197 -0.28(-0.64%)
Dec 11, 2009 44.21 44.49 43.99 44.26 11,784,237 +0.19(+0.44%)
Dec 10, 2009 44.20 44.59 43.99 44.06 19,088,438 +0.20(+0.47%)
Dec 09, 2009 43.77 44.00 43.36 43.86 12,588,193 +0.17(+0.39%)
Dec 08, 2009 44.33 44.38 43.51 43.69 15,921,618 -0.80(-1.80%)
Dec 07, 2009 44.35 44.92 44.22 44.49 13,210,763 +0.06(+0.13%)
Dec 04, 2009 44.81 45.10 44.12 44.43 17,519,754 +0.06(+0.14%)
Dec 03, 2009 44.74 44.86 44.24 44.37 13,395,863 -0.44(-0.98%)
Dec 02, 2009 44.96 44.97 44.46 44.81 11,097,656 -0.19(-0.42%)
Dec 01, 2009 45.02 45.20 44.87 45.00 12,667,222 +0.58(+1.31%)
Nov 30, 2009 44.31 44.77 44.13 44.42 16,339,879 -0.07(-0.17%)
Nov 27, 2009 44.18 44.81 43.97 44.49 9,926,657 -0.84(-1.85%)
Nov 25, 2009 45.02 45.43 44.76 45.33 13,260,023 +0.35(+0.77%)
Nov 24, 2009 44.81 45.09 44.35 44.98 14,955,389 +0.17(+0.37%)
Nov 23, 2009 44.57 45.10 44.48 44.81 15,788,814 +1.12(+2.57%)
Nov 20, 2009 43.74 43.95 43.48 43.69 18,679,962 -0.32(-0.74%)
Nov 19, 2009 44.69 44.78 43.79 44.02 15,573,325 -0.90(-2.00%)
Nov 18, 2009 44.86 44.96 44.45 44.92 12,842,449 +0.06(+0.14%)
Nov 17, 2009 44.65 44.99 44.51 44.85 11,845,824 +0.11(+0.25%)
Nov 16, 2009 44.46 44.88 44.38 44.74 15,729,973 +0.38(+0.86%)
Nov 13, 2009 44.14 44.68 43.97 44.36 13,884,052 +0.30(+0.67%)
Nov 12, 2009 44.58 44.73 43.86 44.06 15,106,886 -0.62(-1.39%)
Nov 11, 2009 44.89 45.04 44.39 44.68 13,902,823 +0.10(+0.22%)
Nov 10, 2009 44.06 44.64 44.02 44.59 18,691,614 +0.39(+0.88%)
Nov 09, 2009 44.56 44.61 44.11 44.20 24,157,782 +0.07(+0.17%)
Nov 06, 2009 43.58 44.15 43.36 44.13 13,611,635 +0.14(+0.31%)
Nov 05, 2009 43.61 44.25 43.57 43.99 16,421,500 +0.57(+1.32%)
Nov 04, 2009 43.88 44.11 43.25 43.41 18,792,594 -0.24(-0.55%)
Nov 03, 2009 43.15 44.01 43.00 43.65 15,281,884 +0.03(+0.08%)
Nov 02, 2009 43.74 44.17 43.10 43.62 19,690,776 +0.06(+0.13%)
Oct 30, 2009 44.54 44.68 43.01 43.56 33,972,788 -0.80(-1.81%)
Oct 29, 2009 43.35 44.52 43.07 44.36 26,125,744 +1.17(+2.71%)
Oct 28, 2009 43.48 43.85 43.04 43.19 21,071,278 -0.40(-0.91%)
Oct 27, 2009 43.15 43.97 42.96 43.59 16,821,364 +0.65(+1.51%)
Oct 26, 2009 43.80 44.64 42.88 42.94 19,578,658 -0.70(-1.60%)
Oct 23, 2009 43.68 43.75 43.37 43.64 14,635,972 -0.35(-0.79%)
Oct 22, 2009 43.60 44.24 43.25 43.99 22,263,990 +0.18(+0.42%)
Oct 21, 2009 43.60 44.60 43.10 43.81 15,234,552 -0.03(-0.08%)
Oct 20, 2009 43.48 44.16 43.44 43.84 14,339,234 -0.36(-0.81%)
Oct 19, 2009 43.79 44.42 43.56 44.20 14,447,634 +0.48(+1.11%)
Oct 16, 2009 43.47 43.82 43.24 43.72 17,345,958 +0.32(+0.74%)
Oct 15, 2009 42.79 43.74 42.70 43.40 18,073,902 +0.45(+1.05%)
Oct 14, 2009 42.62 43.11 42.43 42.95 16,312,557 +0.79(+1.88%)
Oct 13, 2009 41.96 42.35 41.68 42.16 15,889,374 +0.23(+0.54%)
Oct 12, 2009 42.04 42.17 41.63 41.93 11,930,468 +0.52(+1.25%)
Oct 09, 2009 40.94 41.51 40.67 41.41 15,490,718 +0.75(+1.83%)
Oct 08, 2009 40.35 40.88 40.24 40.67 17,784,928 +0.53(+1.33%)
Oct 07, 2009 40.02 40.23 39.55 40.13 12,182,593 -0.03(-0.07%)
Oct 06, 2009 39.92 40.32 39.57 40.16 14,866,828 +0.67(+1.69%)
Oct 05, 2009 38.86 39.73 38.63 39.49 17,179,992 +0.71(+1.83%)
Oct 02, 2009 38.83 39.15 38.72 38.78 15,750,298 -0.33(-0.84%)
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.