Chevron Corp (NY: CVX )

145.78 +4.76 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 47.90 48.75 47.87 48.75 3,219,800 +1.00(+2.09%)
Aug 30, 2004 47.99 48.22 47.73 47.75 2,835,500 +0.12(+0.26%)
Aug 27, 2004 47.43 47.85 47.42 47.62 2,198,400 +0.37(+0.78%)
Aug 26, 2004 46.84 47.37 46.81 47.26 2,224,800 +0.36(+0.76%)
Aug 25, 2004 46.66 46.99 46.65 46.90 2,397,900 +0.25(+0.54%)
Aug 24, 2004 46.56 46.69 46.21 46.65 2,626,600 +0.09(+0.19%)
Aug 23, 2004 47.08 47.16 46.49 46.56 3,254,300 -0.53(-1.13%)
Aug 20, 2004 46.78 47.41 46.69 47.09 3,344,200 +0.54(+1.16%)
Aug 19, 2004 47.08 47.20 46.45 46.55 4,782,900 -0.54(-1.14%)
Aug 18, 2004 47.17 47.35 46.91 47.09 4,267,300 +0.02(+0.03%)
Aug 17, 2004 47.83 47.87 46.94 47.07 3,981,700 -1.26(-2.61%)
Aug 16, 2004 47.80 48.38 47.67 48.33 2,624,300 +0.53(+1.11%)
Aug 13, 2004 47.18 47.88 47.18 47.80 2,468,700 +0.61(+1.30%)
Aug 12, 2004 47.39 47.74 47.12 47.19 3,015,600 -0.25(-0.53%)
Aug 11, 2004 47.13 47.47 46.93 47.44 3,824,800 +0.30(+0.64%)
Aug 10, 2004 47.44 47.55 46.95 47.13 2,795,800 -0.18(-0.38%)
Aug 09, 2004 47.03 47.74 46.99 47.31 3,558,500 +0.41(+0.86%)
Aug 06, 2004 47.90 48.07 46.80 46.91 3,433,600 -0.99(-2.07%)
Aug 05, 2004 48.50 48.66 47.86 47.90 3,359,300 -0.40(-0.83%)
Aug 04, 2004 49.33 49.33 48.30 48.30 3,829,500 -1.03(-2.09%)
Aug 03, 2004 48.24 49.42 48.24 49.33 4,676,400 +1.09(+2.26%)
Aug 02, 2004 47.83 48.33 47.55 48.24 2,519,500 +0.41(+0.87%)
Jul 30, 2004 48.25 48.25 47.51 47.83 3,279,200 +0.09(+0.18%)
Jul 29, 2004 47.42 47.74 47.16 47.74 2,747,700 +0.59(+1.24%)
Jul 28, 2004 46.84 47.34 46.62 47.16 4,044,900 +0.23(+0.49%)
Jul 27, 2004 46.56 47.05 46.49 46.92 1,828,100 +0.20(+0.42%)
Jul 26, 2004 46.95 47.05 46.55 46.73 2,325,500 -0.12(-0.26%)
Jul 23, 2004 47.12 47.22 46.74 46.85 1,883,700 -0.27(-0.57%)
Jul 22, 2004 46.97 47.35 46.84 47.12 2,318,300 +0.15(+0.33%)
Jul 21, 2004 47.39 47.65 46.97 46.97 2,630,200 -0.42(-0.89%)
Jul 20, 2004 47.46 47.60 47.31 47.38 2,181,100 -0.20(-0.42%)
Jul 19, 2004 47.63 47.95 47.40 47.59 2,522,400 -0.12(-0.24%)
Jul 16, 2004 47.80 48.08 47.42 47.70 2,577,100 +0.30(+0.64%)
Jul 15, 2004 47.43 47.78 47.30 47.40 2,834,100 +0.02(+0.04%)
Jul 14, 2004 46.91 47.49 46.91 47.38 2,460,400 +0.38(+0.82%)
Jul 13, 2004 46.88 47.15 46.50 46.99 2,201,500 +0.09(+0.19%)
Jul 12, 2004 46.95 47.01 46.64 46.90 1,804,300 -0.08(-0.16%)
Jul 09, 2004 46.82 47.22 46.81 46.98 2,056,400 +0.30(+0.64%)
Jul 08, 2004 46.48 46.98 46.48 46.67 2,422,800 -0.05(-0.10%)
Jul 07, 2004 46.68 46.72 46.44 46.72 2,874,500 +0.02(+0.05%)
Jul 06, 2004 46.70 46.99 46.57 46.70 3,451,000 +0.07(+0.15%)
Jul 02, 2004 46.73 47.27 46.46 46.62 2,635,000 -0.11(-0.24%)
Jul 01, 2004 47.02 47.19 46.38 46.73 3,261,100 -0.32(-0.68%)
Jun 30, 2004 46.73 47.09 46.52 47.05 3,589,400 +0.34(+0.72%)
Jun 29, 2004 46.33 46.83 46.30 46.72 2,358,700 +0.31(+0.67%)
Jun 28, 2004 46.82 46.90 46.26 46.41 2,848,600 -0.29(-0.61%)
Jun 25, 2004 47.20 47.38 46.70 46.70 3,587,000 -0.51(-1.07%)
Jun 24, 2004 47.35 47.49 47.20 47.20 2,522,300 -0.24(-0.51%)
Jun 23, 2004 46.99 47.50 46.93 47.44 2,900,600 +0.52(+1.12%)
Jun 22, 2004 46.50 47.04 46.36 46.91 2,706,700 +0.27(+0.57%)
Jun 21, 2004 46.67 46.94 46.38 46.65 2,576,400 -0.06(-0.13%)
Jun 18, 2004 46.40 46.84 46.38 46.71 3,895,700 +0.32(+0.69%)
Jun 17, 2004 46.10 46.47 46.06 46.39 2,571,400 +0.40(+0.86%)
Jun 16, 2004 45.65 46.17 45.65 45.99 3,066,600 +0.70(+1.53%)
Jun 15, 2004 45.16 45.59 45.12 45.30 3,477,200 +0.30(+0.67%)
Jun 14, 2004 45.05 45.14 44.88 45.00 3,060,600 -0.40(-0.87%)
Jun 10, 2004 45.27 45.65 45.08 45.40 3,303,800 +0.40(+0.88%)
Jun 09, 2004 45.30 45.33 44.77 45.00 4,181,000 -0.58(-1.26%)
Jun 08, 2004 46.24 46.27 45.32 45.58 4,255,600 -0.50(-1.10%)
Jun 07, 2004 45.30 46.08 45.27 46.08 2,357,500 +0.98(+2.17%)
Jun 04, 2004 45.45 45.52 44.98 45.10 2,604,800 -0.37(-0.81%)
Jun 03, 2004 45.70 45.87 45.30 45.47 2,802,500 -0.22(-0.47%)
Jun 02, 2004 45.85 45.95 45.67 45.69 3,634,000 +0.04(+0.08%)
Jun 01, 2004 45.41 45.87 45.41 45.65 3,840,100 +0.45(+1.00%)
May 28, 2004 45.00 45.39 44.88 45.20 2,331,000 +0.10(+0.21%)
May 27, 2004 45.52 45.56 45.01 45.10 3,190,800 -0.39(-0.85%)
May 26, 2004 45.84 46.00 45.48 45.49 3,678,100 -0.34(-0.75%)
May 25, 2004 45.55 46.07 45.50 45.84 3,770,800 +0.75(+1.66%)
May 24, 2004 44.95 45.20 44.40 45.09 3,724,100 +0.28(+0.62%)
May 21, 2004 45.00 45.22 44.58 44.80 3,240,000 +0.05(+0.12%)
May 20, 2004 44.91 45.23 44.75 44.75 2,394,900 -0.20(-0.46%)
May 19, 2004 45.22 45.49 44.76 44.95 3,704,400 -0.14(-0.31%)
May 18, 2004 45.77 45.77 44.83 45.09 3,034,300 -0.68(-1.49%)
May 17, 2004 46.02 46.33 45.58 45.77 3,432,000 -0.57(-1.23%)
May 14, 2004 45.98 46.70 45.98 46.34 3,914,600 +0.41(+0.89%)
May 13, 2004 45.77 46.33 45.73 45.94 3,712,300 +0.02(+0.04%)
May 12, 2004 45.35 46.03 45.31 45.91 4,142,100 +0.44(+0.96%)
May 11, 2004 44.59 45.50 44.59 45.48 3,290,100 +0.89(+2.01%)
May 10, 2004 45.25 45.38 44.01 44.59 4,428,800 -1.24(-2.71%)
May 07, 2004 46.44 46.65 45.80 45.83 2,612,900 -0.93(-2.00%)
May 06, 2004 47.10 47.24 46.41 46.76 2,709,800 -0.44(-0.92%)
May 05, 2004 46.35 47.33 46.26 47.20 3,613,500 +0.66(+1.41%)
May 04, 2004 46.67 47.15 46.47 46.54 3,472,800 -0.05(-0.12%)
May 03, 2004 45.80 46.83 45.70 46.59 3,230,900 +0.84(+1.85%)
Apr 30, 2004 45.70 46.30 45.67 45.75 3,984,800 +0.58(+1.27%)
Apr 29, 2004 45.80 45.99 44.90 45.17 3,061,600 -0.70(-1.52%)
Apr 28, 2004 46.52 46.62 45.83 45.87 2,822,200 -0.58(-1.24%)
Apr 27, 2004 46.15 47.08 46.15 46.45 3,211,900 +0.32(+0.69%)
Apr 26, 2004 45.98 46.45 45.98 46.12 2,831,100 +0.28(+0.61%)
Apr 23, 2004 45.91 45.91 45.46 45.84 2,570,400 -0.05(-0.12%)
Apr 22, 2004 44.80 45.92 44.80 45.90 2,654,400 +0.96(+2.15%)
Apr 21, 2004 44.95 45.13 44.55 44.94 3,046,800 -0.07(-0.17%)
Apr 20, 2004 45.55 45.86 45.01 45.01 3,081,000 -0.93(-2.01%)
Apr 19, 2004 45.87 46.23 45.80 45.94 2,462,500 +0.07(+0.15%)
Apr 16, 2004 46.15 46.15 45.55 45.87 2,525,200 +0.12(+0.25%)
Apr 15, 2004 45.52 46.02 45.35 45.75 2,506,800 +0.25(+0.55%)
Apr 14, 2004 45.17 45.83 45.16 45.50 3,353,800 +0.12(+0.26%)
Apr 13, 2004 45.75 46.05 45.38 45.38 5,692,100 -0.35(-0.78%)
Apr 12, 2004 45.02 45.98 45.02 45.73 2,760,400 +0.77(+1.70%)
Apr 08, 2004 45.00 45.29 44.80 44.97 3,008,300 +0.09(+0.21%)
Apr 07, 2004 44.59 44.99 44.45 44.88 2,678,300 +0.35(+0.79%)
Apr 06, 2004 44.53 44.82 44.37 44.52 1,989,600 -0.01(-0.01%)
Apr 05, 2004 44.08 44.58 44.05 44.53 2,262,700 +0.52(+1.17%)
Apr 02, 2004 44.20 44.34 43.95 44.02 2,908,900 +0.04(+0.08%)
Apr 01, 2004 43.98 44.48 43.95 43.98 4,654,700 +0.09(+0.21%)
Mar 31, 2004 43.59 44.12 43.18 43.89 3,660,100 +0.35(+0.80%)
Mar 30, 2004 42.81 43.59 42.70 43.54 3,321,000 +0.85(+1.99%)
Mar 29, 2004 42.83 43.02 42.59 42.69 2,833,700 +0.02(+0.05%)
Mar 26, 2004 42.38 43.00 42.17 42.67 3,828,800 +0.33(+0.78%)
Mar 25, 2004 43.05 43.09 42.20 42.34 3,709,100 -0.60(-1.40%)
Mar 24, 2004 43.76 43.80 42.76 42.94 2,693,000 -0.80(-1.82%)
Mar 23, 2004 43.88 44.05 43.30 43.73 2,599,700 +0.09(+0.19%)
Mar 22, 2004 43.67 44.10 43.53 43.65 2,172,700 -0.45(-1.02%)
Mar 19, 2004 44.77 44.88 44.10 44.10 2,274,200 -0.77(-1.73%)
Mar 18, 2004 44.13 44.98 44.13 44.88 2,470,800 +0.41(+0.93%)
Mar 17, 2004 44.04 44.70 44.02 44.46 1,797,500 +0.62(+1.41%)
Mar 16, 2004 44.00 44.10 43.62 43.84 1,893,800 +0.01(+0.02%)
Mar 15, 2004 44.23 44.51 43.80 43.83 2,797,500 -0.40(-0.89%)
Mar 12, 2004 43.56 44.23 43.35 44.23 2,475,700 +0.76(+1.75%)
Mar 11, 2004 44.23 44.38 43.38 43.47 3,432,200 -0.90(-2.03%)
Mar 10, 2004 45.01 45.25 44.27 44.37 3,415,000 -0.64(-1.42%)
Mar 09, 2004 45.35 45.35 44.96 45.01 2,672,100 -0.34(-0.76%)
Mar 08, 2004 45.17 45.71 45.13 45.35 2,868,500 +0.24(+0.53%)
Mar 05, 2004 44.59 45.20 44.58 45.11 2,180,300 +0.45(+1.00%)
Mar 04, 2004 44.91 44.92 44.60 44.66 1,487,400 -0.25(-0.56%)
Mar 03, 2004 44.65 44.99 44.40 44.91 2,017,700 +0.27(+0.62%)
Mar 02, 2004 44.88 45.02 44.52 44.64 2,638,500 -0.49(-1.10%)
Mar 01, 2004 44.38 45.29 44.38 45.13 3,290,800 +0.96(+2.17%)
Feb 27, 2004 44.15 44.45 44.10 44.17 2,215,200 +0.12(+0.27%)
Feb 26, 2004 43.92 44.15 43.71 44.05 2,100,700 +0.13(+0.31%)
Feb 25, 2004 44.09 44.20 43.83 43.92 1,823,800 -0.17(-0.39%)
Feb 24, 2004 44.17 44.49 43.96 44.09 2,765,100 -0.08(-0.18%)
Feb 23, 2004 43.42 44.27 43.42 44.17 3,136,300 +0.87(+2.00%)
Feb 20, 2004 43.58 43.67 43.02 43.30 2,117,000 +0.02(+0.03%)
Feb 19, 2004 43.52 43.73 43.26 43.29 1,900,600 -0.02(-0.05%)
Feb 18, 2004 43.70 43.70 43.23 43.31 1,740,400 -0.35(-0.80%)
Feb 17, 2004 43.62 43.77 43.56 43.66 1,993,000 +0.40(+0.92%)
Feb 13, 2004 43.59 43.60 43.19 43.26 2,106,500 -0.45(-1.03%)
Feb 12, 2004 43.78 43.91 43.58 43.71 1,977,700 -0.07(-0.17%)
Feb 11, 2004 43.28 44.00 43.19 43.78 2,825,800 +0.51(+1.19%)
Feb 10, 2004 42.79 43.44 42.62 43.27 2,254,600 +0.38(+0.89%)
Feb 09, 2004 42.74 43.02 42.66 42.89 1,987,100 +0.18(+0.42%)
Feb 06, 2004 42.42 42.83 42.36 42.71 2,958,600 +0.20(+0.46%)
Feb 05, 2004 42.65 42.66 42.13 42.52 1,831,500 -0.06(-0.14%)
Feb 04, 2004 42.85 42.85 42.48 42.58 2,211,900 -0.35(-0.82%)
Feb 03, 2004 43.00 43.20 42.86 42.92 1,945,300 -0.17(-0.39%)
Feb 02, 2004 43.16 43.34 42.80 43.09 2,698,300 -0.08(-0.19%)
Jan 30, 2004 43.66 43.66 42.90 43.17 2,896,100 -0.48(-1.10%)
Jan 29, 2004 43.58 43.90 43.12 43.66 2,752,800 +0.29(+0.67%)
Jan 28, 2004 43.85 44.09 43.20 43.37 2,769,500 -0.48(-1.11%)
Jan 27, 2004 43.80 44.26 43.75 43.85 2,756,800 +0.05(+0.11%)
Jan 26, 2004 43.42 43.81 43.19 43.80 2,646,900 +0.35(+0.81%)
Jan 23, 2004 43.59 43.68 43.32 43.45 2,401,200 -0.12(-0.29%)
Jan 22, 2004 43.79 43.98 43.35 43.58 3,127,300 +0.19(+0.43%)
Jan 21, 2004 43.10 43.56 43.07 43.39 2,710,400 +0.38(+0.87%)
Jan 20, 2004 42.52 43.15 42.51 43.02 2,135,100 +0.66(+1.55%)
Jan 16, 2004 42.22 42.47 41.99 42.36 3,098,000 +0.14(+0.34%)
Jan 15, 2004 42.94 42.95 42.21 42.22 3,245,200 -0.58(-1.37%)
Jan 14, 2004 42.35 42.92 42.16 42.80 2,070,000 +0.45(+1.06%)
Jan 13, 2004 42.42 42.56 42.15 42.35 2,681,700 +0.00(+0.00%)
Jan 12, 2004 42.66 42.84 42.27 42.35 3,277,100 -0.21(-0.49%)
Jan 09, 2004 42.95 42.95 42.16 42.56 4,290,900 -0.46(-1.08%)
Jan 08, 2004 42.98 43.02 42.55 43.02 3,242,200 +0.05(+0.10%)
Jan 07, 2004 43.42 43.42 42.73 42.98 4,250,100 -0.55(-1.27%)
Jan 06, 2004 43.31 43.64 43.10 43.53 3,706,800 -0.24(-0.55%)
Jan 05, 2004 43.27 43.82 43.23 43.77 2,463,200 +0.83(+1.93%)
Jan 02, 2004 43.24 43.48 42.76 42.95 2,433,100 -0.25(-0.58%)
Dec 31, 2003 43.23 43.49 43.02 43.20 2,691,300 +0.16(+0.38%)
Dec 30, 2003 42.73 43.37 42.72 43.03 2,579,700 +0.28(+0.65%)
Dec 29, 2003 42.15 42.83 41.58 42.75 2,798,700 +0.83(+1.97%)
Dec 26, 2003 41.92 42.12 41.91 41.92 742,200 +0.25(+0.60%)
Dec 24, 2003 41.59 42.12 41.57 41.67 1,034,800 +0.08(+0.20%)
Dec 23, 2003 41.60 41.80 41.44 41.59 1,760,700 -0.08(-0.20%)
Dec 22, 2003 41.61 41.72 41.37 41.67 2,093,200 +0.04(+0.10%)
Dec 19, 2003 41.83 41.84 41.58 41.63 4,077,700 -0.14(-0.34%)
Dec 18, 2003 41.38 42.04 41.26 41.77 4,266,100 +0.91(+2.21%)
Dec 17, 2003 40.60 41.09 40.48 40.87 2,745,300 +0.52(+1.29%)
Dec 16, 2003 39.55 40.47 39.55 40.35 2,787,600 +0.88(+2.22%)
Dec 15, 2003 40.13 40.13 39.48 39.48 3,154,100 -0.65(-1.62%)
Dec 12, 2003 39.75 40.20 39.67 40.12 2,252,300 +0.38(+0.94%)
Dec 11, 2003 39.42 39.87 39.33 39.75 2,714,400 +0.41(+1.04%)
Dec 10, 2003 39.50 39.52 39.24 39.34 3,145,800 -0.10(-0.25%)
Dec 09, 2003 39.30 39.91 39.41 39.44 2,692,500 +0.13(+0.34%)
Dec 08, 2003 38.99 39.33 38.85 39.30 2,516,200 +0.30(+0.78%)
Dec 05, 2003 38.80 39.07 38.77 39.00 2,244,000 +0.19(+0.49%)
Dec 04, 2003 38.10 38.91 38.06 38.81 2,665,200 +0.76(+2.00%)
Dec 03, 2003 38.05 38.50 38.05 38.05 2,557,200 +0.23(+0.61%)
Dec 02, 2003 37.80 38.22 37.79 37.82 2,570,300 -0.03(-0.08%)
Dec 01, 2003 38.31 38.31 37.62 37.85 3,213,400 +0.30(+0.80%)
Nov 28, 2003 37.73 37.73 37.52 37.55 986,500 -0.08(-0.20%)
Nov 26, 2003 37.35 37.74 37.34 37.62 2,710,800 +0.34(+0.91%)
Nov 25, 2003 37.02 37.40 37.01 37.28 2,179,300 +0.27(+0.74%)
Nov 24, 2003 36.95 37.27 36.90 37.01 2,322,100 +0.27(+0.73%)
Nov 21, 2003 37.03 37.25 36.77 36.74 2,112,300 -0.26(-0.70%)
Nov 20, 2003 35.98 37.38 35.57 37.00 2,164,900 -0.10(-0.27%)
Nov 19, 2003 36.58 37.22 36.58 37.10 2,271,000 +0.33(+0.90%)
Nov 18, 2003 36.90 37.04 36.74 36.77 2,860,500 -0.03(-0.08%)
Nov 17, 2003 36.90 37.13 36.63 36.80 2,174,900 -0.34(-0.90%)
Nov 14, 2003 37.88 37.88 37.02 37.13 3,602,700 -0.74(-1.95%)
Nov 13, 2003 37.40 37.92 37.38 37.88 3,137,100 +0.52(+1.39%)
Nov 12, 2003 37.20 37.48 37.11 37.35 1,838,000 +0.28(+0.76%)
Nov 11, 2003 36.88 37.15 36.80 37.08 1,180,700 +0.17(+0.46%)
Nov 10, 2003 37.29 37.36 36.93 36.91 1,806,200 -0.37(-0.99%)
Nov 07, 2003 37.38 37.44 37.08 37.27 1,838,200 +0.20(+0.54%)
Nov 06, 2003 36.78 37.16 36.58 37.08 1,881,100 +0.24(+0.65%)
Nov 05, 2003 36.95 37.02 36.70 36.84 1,935,300 -0.12(-0.32%)
Nov 04, 2003 36.88 37.09 36.74 36.95 2,447,200 -0.19(-0.50%)
Nov 03, 2003 37.15 37.48 37.01 37.14 2,563,885 -0.01(-0.03%)
Oct 31, 2003 35.95 37.48 36.48 37.15 5,224,500 +1.20(+3.34%)
Oct 30, 2003 36.50 36.50 35.63 35.95 4,458,100 -0.60(-1.64%)
Oct 29, 2003 36.69 36.80 36.49 36.55 2,789,000 -0.15(-0.40%)
Oct 28, 2003 36.48 36.71 36.47 36.70 2,151,800 +0.28(+0.77%)
Oct 27, 2003 36.56 36.66 36.28 36.41 1,912,900 -0.15(-0.40%)
Oct 24, 2003 36.75 36.80 36.28 36.56 2,224,200 -0.34(-0.93%)
Oct 23, 2003 36.74 36.98 36.41 36.91 2,716,400 +0.16(+0.44%)
Oct 22, 2003 37.13 37.13 36.62 36.74 2,056,600 -0.39(-1.05%)
Oct 21, 2003 37.16 37.33 36.93 37.13 2,838,300 -0.02(-0.05%)
Oct 20, 2003 36.87 37.19 36.70 37.16 2,025,200 +0.29(+0.79%)
Oct 17, 2003 37.23 37.31 36.76 36.87 1,849,000 -0.36(-0.98%)
Oct 16, 2003 37.02 37.29 37.02 37.23 1,868,600 +0.23(+0.62%)
Oct 15, 2003 37.50 37.50 36.90 37.00 2,774,600 -0.49(-1.32%)
Oct 14, 2003 37.23 37.50 37.01 37.49 2,139,100 +0.27(+0.73%)
Oct 13, 2003 37.08 37.46 37.00 37.23 1,782,200 +0.33(+0.88%)
Oct 10, 2003 36.77 37.04 36.79 36.90 1,880,400 +0.13(+0.37%)
Oct 09, 2003 36.73 37.03 36.58 36.77 2,811,800 +0.09(+0.23%)
Oct 08, 2003 36.99 37.08 36.62 36.68 1,854,400 -0.31(-0.84%)
Oct 07, 2003 36.67 37.04 36.52 36.99 2,196,500 +0.14(+0.38%)
Oct 06, 2003 36.85 36.95 36.65 36.85 1,594,900 +0.31(+0.85%)
Oct 03, 2003 36.70 36.87 36.48 36.54 2,550,700 +0.14(+0.38%)
Oct 02, 2003 36.19 36.53 36.13 36.40 2,353,600 -0.16(-0.45%)
Oct 01, 2003 35.80 36.58 35.78 36.56 2,672,200 +0.84(+2.35%)
Sep 30, 2003 35.75 35.90 35.35 35.73 2,480,200 -0.12(-0.35%)
Sep 29, 2003 35.78 36.05 35.57 35.85 2,132,800 +0.11(+0.31%)
Sep 26, 2003 35.77 35.95 35.66 35.74 2,539,200 -0.14(-0.39%)
Sep 25, 2003 36.20 36.44 35.88 35.88 2,169,000 -0.28(-0.79%)
Sep 24, 2003 36.26 36.80 36.20 36.16 2,559,200 -0.09(-0.26%)
Sep 23, 2003 36.17 36.40 36.01 36.26 1,826,400 +0.16(+0.44%)
Sep 22, 2003 36.18 36.16 35.77 36.10 2,140,100 -0.08(-0.22%)
Sep 19, 2003 36.12 36.26 35.98 36.18 2,039,000 +0.05(+0.15%)
Sep 18, 2003 36.13 36.23 36.02 36.12 2,593,100 -0.01(-0.03%)
Sep 17, 2003 36.50 36.55 36.13 36.13 2,537,200 -0.37(-1.00%)
Sep 16, 2003 36.47 36.59 36.23 36.50 1,965,400 +0.12(+0.34%)
Sep 15, 2003 36.28 36.58 36.14 36.38 1,988,300 -0.10(-0.27%)
Sep 12, 2003 36.65 36.76 36.20 36.48 2,811,700 -0.27(-0.75%)
Sep 11, 2003 36.80 36.95 36.62 36.75 2,125,600 +0.26(+0.70%)
Sep 10, 2003 36.83 36.92 36.34 36.49 3,672,200 -0.22(-0.59%)
Sep 09, 2003 36.99 36.99 36.56 36.71 2,094,200 -0.30(-0.81%)
Sep 08, 2003 36.50 37.01 36.49 37.01 2,546,800 +0.50(+1.37%)
Sep 05, 2003 36.77 36.82 36.21 36.51 3,162,600 -0.34(-0.92%)
Sep 04, 2003 36.97 37.08 36.76 36.85 2,405,300 -0.12(-0.32%)
Sep 03, 2003 36.95 37.28 36.83 36.97 2,891,500 +0.12(+0.31%)
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.