Chevron Corp (NY: CVX )

144.34 +3.32 (+2.36%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 78.85 82.69 78.60 82.48 20,129,048 +4.98(+6.43%)
Sep 29, 2008 85.02 85.51 77.50 77.50 23,398,106 -9.45(-10.87%)
Sep 26, 2008 86.00 87.12 84.91 86.95 0 -0.52(-0.59%)
Sep 25, 2008 85.10 88.17 85.10 87.47 13,788,990 +2.24(+2.63%)
Sep 24, 2008 85.74 86.59 84.85 85.23 11,233,786 -0.23(-0.27%)
Sep 23, 2008 87.16 88.39 84.89 85.46 14,618,887 -1.87(-2.14%)
Sep 22, 2008 88.22 89.75 86.75 87.33 14,625,683 -0.47(-0.54%)
Sep 19, 2008 85.56 88.11 83.71 87.80 0 +4.92(+5.94%)
Sep 18, 2008 81.36 83.50 78.88 82.88 23,377,398 +2.83(+3.54%)
Sep 17, 2008 81.00 83.90 79.50 80.05 23,254,452 -1.81(-2.21%)
Sep 16, 2008 78.84 82.37 77.50 81.86 20,458,096 +1.77(+2.21%)
Sep 15, 2008 81.16 83.80 80.09 80.09 17,395,776 -4.15(-4.93%)
Sep 12, 2008 82.90 84.48 82.47 84.24 13,391,443 +1.44(+1.74%)
Sep 11, 2008 80.48 83.00 79.63 82.80 16,350,746 +1.64(+2.02%)
Sep 10, 2008 79.65 81.72 79.33 81.16 17,748,594 +2.37(+3.01%)
Sep 09, 2008 80.20 81.34 78.75 78.79 21,150,160 -2.26(-2.79%)
Sep 08, 2008 81.34 82.35 79.67 81.05 15,452,279 +0.83(+1.03%)
Sep 05, 2008 81.00 81.73 79.11 80.22 0 -1.00(-1.23%)
Sep 04, 2008 84.14 84.38 80.82 81.22 16,527,603 -2.96(-3.52%)
Sep 03, 2008 83.10 84.44 82.94 84.18 10,758,989 +0.89(+1.07%)
Sep 02, 2008 84.49 84.61 83.21 83.29 13,433,373 -3.03(-3.51%)
Aug 29, 2008 87.62 87.73 86.12 86.32 0 -0.86(-0.99%)
Aug 28, 2008 87.32 87.49 85.36 87.18 8,859,054 +0.56(+0.65%)
Aug 27, 2008 86.73 87.00 85.81 86.62 8,227,643 +0.83(+0.97%)
Aug 26, 2008 85.80 86.16 84.85 85.79 9,351,433 +0.28(+0.33%)
Aug 25, 2008 88.58 88.58 85.04 85.51 11,343,844 -2.59(-2.94%)
Aug 22, 2008 87.68 88.78 87.25 88.10 8,574,661 -0.42(-0.47%)
Aug 21, 2008 87.25 89.10 87.14 88.52 11,224,961 +2.06(+2.38%)
Aug 20, 2008 85.32 87.00 84.50 86.46 11,689,684 +1.75(+2.07%)
Aug 19, 2008 82.75 85.33 82.75 84.71 10,872,757 +1.52(+1.83%)
Aug 18, 2008 84.69 85.33 82.81 83.19 10,382,998 -1.06(-1.26%)
Aug 15, 2008 85.44 85.72 83.65 84.25 0 -2.33(-2.69%)
Aug 14, 2008 85.86 87.48 85.12 86.58 14,385,148 +0.34(+0.39%)
Aug 13, 2008 83.42 86.33 83.21 86.24 15,329,993 +2.68(+3.21%)
Aug 12, 2008 84.84 84.84 83.12 83.56 12,681,055 -0.52(-0.62%)
Aug 11, 2008 84.60 85.12 83.05 84.08 11,409,544 -0.32(-0.38%)
Aug 08, 2008 82.87 84.44 81.87 84.40 14,089,738 +0.97(+1.16%)
Aug 07, 2008 84.82 85.31 83.32 83.43 12,616,117 -1.13(-1.34%)
Aug 06, 2008 82.38 84.82 82.01 84.56 19,538,720 +2.07(+2.51%)
Aug 05, 2008 82.55 83.30 80.85 82.49 21,963,892 -0.31(-0.37%)
Aug 04, 2008 84.06 84.76 82.08 82.80 16,512,930 -1.51(-1.79%)
Aug 01, 2008 83.98 85.46 83.46 84.31 13,089,184 -0.25(-0.30%)
Jul 31, 2008 86.16 86.99 84.21 84.56 15,130,126 -2.70(-3.09%)
Jul 30, 2008 83.11 87.42 82.42 87.26 17,298,886 +4.42(+5.34%)
Jul 29, 2008 82.84 83.69 81.46 82.84 14,085,391 +0.35(+0.42%)
Jul 28, 2008 82.86 83.47 82.13 82.49 10,965,686 -0.07(-0.08%)
Jul 25, 2008 82.05 83.97 81.90 82.56 14,425,102 +0.56(+0.68%)
Jul 24, 2008 82.66 83.48 81.53 82.00 18,960,852 -0.65(-0.79%)
Jul 23, 2008 85.75 85.81 82.33 82.65 19,102,604 -2.98(-3.48%)
Jul 22, 2008 86.52 87.51 85.13 85.63 15,075,669 -1.28(-1.47%)
Jul 21, 2008 86.57 86.95 85.48 86.91 16,626,196 +0.86(+1.00%)
Jul 18, 2008 85.93 87.08 85.20 86.05 16,142,833 +0.38(+0.44%)
Jul 17, 2008 86.14 86.75 83.97 85.67 20,534,920 -0.72(-0.83%)
Jul 16, 2008 89.34 89.60 86.07 86.39 20,202,580 -3.03(-3.39%)
Jul 15, 2008 92.24 92.84 89.14 89.42 15,262,355 -3.38(-3.64%)
Jul 14, 2008 92.61 93.31 91.50 92.80 11,684,555 +0.55(+0.60%)
Jul 11, 2008 94.96 95.59 91.16 92.25 17,381,930 -4.00(-4.16%)
Jul 10, 2008 93.74 96.25 92.53 96.25 18,103,040 +2.34(+2.49%)
Jul 09, 2008 96.29 96.79 93.73 93.91 14,296,666 -1.88(-1.96%)
Jul 08, 2008 96.06 97.04 94.55 95.79 19,460,748 -1.03(-1.06%)
Jul 07, 2008 98.11 99.35 95.80 96.82 15,276,602 -1.81(-1.84%)
Jul 04, 2008 97.79 99.43 97.00 98.63 9,402,832 +0.00(+0.00%)
Jul 03, 2008 97.79 99.43 97.00 98.63 9,402,832 +1.21(+1.24%)
Jul 02, 2008 99.10 100.00 97.17 97.42 17,579,998 -1.66(-1.68%)
Jul 01, 2008 98.26 99.61 97.73 99.08 13,431,982 -0.05(-0.05%)
Jun 30, 2008 98.30 99.52 97.51 99.13 12,341,579 +1.33(+1.36%)
Jun 27, 2008 97.33 99.32 97.33 97.80 17,074,232 +0.39(+0.40%)
Jun 26, 2008 99.13 100.22 97.41 97.41 14,626,234 -1.95(-1.96%)
Jun 25, 2008 98.81 100.17 97.35 99.36 14,182,880 +0.72(+0.73%)
Jun 24, 2008 98.58 99.53 98.02 98.64 10,485,887 -0.42(-0.42%)
Jun 23, 2008 96.03 99.08 96.03 99.06 12,181,205 +2.44(+2.53%)
Jun 20, 2008 97.32 98.08 96.09 96.62 15,029,756 -0.24(-0.25%)
Jun 19, 2008 99.56 100.04 96.86 96.86 15,344,026 -2.40(-2.42%)
Jun 18, 2008 99.93 100.31 97.83 99.26 13,018,335 -1.11(-1.11%)
Jun 17, 2008 99.80 100.89 99.06 100.37 9,164,745 +0.88(+0.88%)
Jun 16, 2008 99.51 100.90 99.11 99.49 7,555,317 +0.09(+0.09%)
Jun 13, 2008 97.45 99.73 97.01 99.40 9,357,979 +1.34(+1.37%)
Jun 12, 2008 98.87 98.87 97.57 98.06 13,285,326 -1.36(-1.37%)
Jun 11, 2008 99.55 99.98 98.27 99.42 11,166,374 +0.64(+0.65%)
Jun 10, 2008 99.73 101.19 97.66 98.78 15,473,184 -2.42(-2.39%)
Jun 09, 2008 99.95 101.30 99.50 101.20 11,535,650 +1.70(+1.71%)
Jun 06, 2008 100.61 102.15 98.36 99.50 18,576,102 -0.49(-0.49%)
Jun 05, 2008 96.40 100.24 96.40 99.99 13,919,885 +3.95(+4.11%)
Jun 04, 2008 97.18 97.72 95.53 96.04 13,750,548 -1.82(-1.86%)
Jun 03, 2008 99.04 100.22 97.63 97.86 14,039,807 -1.51(-1.52%)
Jun 02, 2008 98.82 99.70 97.82 99.37 11,651,380 +0.22(+0.22%)
May 30, 2008 99.13 99.49 98.35 99.15 11,884,186 +0.29(+0.29%)
May 29, 2008 100.04 100.50 98.83 98.86 13,167,252 -1.56(-1.55%)
May 28, 2008 98.86 100.58 98.57 100.42 10,504,032 +0.84(+0.84%)
May 27, 2008 99.95 100.28 98.56 99.58 12,823,510 -1.15(-1.14%)
May 26, 2008 102.12 102.59 100.50 100.73 0 +0.00(+0.00%)
May 23, 2008 102.12 102.59 100.50 100.73 11,483,904 -1.18(-1.16%)
May 22, 2008 102.85 103.42 101.72 101.91 17,384,040 -1.11(-1.08%)
May 21, 2008 103.25 104.63 102.69 103.02 21,994,712 -0.07(-0.07%)
May 20, 2008 102.76 103.25 102.22 103.09 16,271,416 +0.89(+0.87%)
May 19, 2008 100.62 102.81 100.41 102.20 12,910,420 +1.82(+1.81%)
May 16, 2008 99.02 100.47 98.89 100.38 16,302,295 +1.89(+1.92%)
May 15, 2008 98.48 98.60 97.41 98.49 13,434,446 +0.77(+0.79%)
May 14, 2008 97.98 99.00 97.51 97.72 13,401,347 -0.01(-0.01%)
May 13, 2008 97.42 97.98 96.31 97.73 10,633,973 +0.37(+0.38%)
May 12, 2008 97.20 97.59 96.46 97.36 9,374,233 -0.03(-0.03%)
May 09, 2008 97.50 97.90 96.20 97.39 11,310,703 -0.05(-0.05%)
May 08, 2008 95.50 97.85 95.30 97.44 15,074,581 +2.16(+2.27%)
May 07, 2008 96.76 96.80 95.14 95.28 14,912,776 -1.59(-1.64%)
May 06, 2008 95.09 96.98 95.09 96.87 10,889,127 +1.25(+1.31%)
May 05, 2008 95.33 96.87 95.23 95.62 9,059,250 +0.30(+0.31%)
May 02, 2008 95.53 95.85 94.64 95.32 10,309,169 +0.38(+0.40%)
May 01, 2008 94.86 95.45 93.43 94.94 15,253,099 -1.21(-1.26%)
Apr 30, 2008 95.06 97.28 95.06 96.15 19,538,232 +1.41(+1.49%)
Apr 29, 2008 92.61 95.32 92.61 94.74 19,507,660 +2.24(+2.42%)
Apr 28, 2008 92.80 93.43 92.27 92.50 7,168,715 -0.19(-0.20%)
Apr 25, 2008 92.66 93.24 91.23 92.69 12,739,456 +0.29(+0.31%)
Apr 24, 2008 93.88 93.99 91.91 92.40 12,930,314 -2.05(-2.17%)
Apr 23, 2008 94.25 94.63 93.48 94.45 13,022,649 +0.42(+0.45%)
Apr 22, 2008 92.49 94.50 92.47 94.03 11,476,488 +1.33(+1.43%)
Apr 21, 2008 93.15 93.45 92.11 92.70 8,559,780 -0.48(-0.52%)
Apr 18, 2008 91.76 93.32 91.70 93.18 10,182,051 +1.19(+1.29%)
Apr 17, 2008 91.20 92.62 91.17 91.99 9,127,193 +0.06(+0.07%)
Apr 16, 2008 90.33 92.08 90.18 91.93 11,915,003 +1.76(+1.95%)
Apr 15, 2008 89.70 90.28 89.15 90.17 8,400,989 +0.87(+0.97%)
Apr 14, 2008 88.80 89.40 88.55 89.30 7,182,034 +0.50(+0.56%)
Apr 11, 2008 89.03 89.77 88.61 88.80 7,441,704 -0.80(-0.89%)
Apr 10, 2008 90.19 90.40 88.93 89.60 9,119,778 -0.35(-0.39%)
Apr 09, 2008 89.51 90.53 89.43 89.95 10,708,754 +0.67(+0.75%)
Apr 08, 2008 87.90 89.37 87.76 89.28 7,393,117 +1.01(+1.14%)
Apr 07, 2008 88.65 89.37 88.12 88.27 8,328,296 +0.22(+0.25%)
Apr 04, 2008 88.03 88.66 87.70 88.05 9,750,412 +0.33(+0.38%)
Apr 03, 2008 86.91 88.80 86.76 87.72 9,823,511 +0.21(+0.24%)
Apr 02, 2008 86.65 88.19 85.42 87.51 10,682,320 +0.77(+0.89%)
Apr 01, 2008 85.08 86.89 84.57 86.74 11,074,565 +1.38(+1.62%)
Mar 31, 2008 84.95 85.93 84.32 85.36 10,191,992 +0.86(+1.02%)
Mar 28, 2008 84.89 85.58 83.92 84.50 7,522,138 +0.10(+0.12%)
Mar 27, 2008 85.32 86.95 84.27 84.40 9,148,135 -0.56(-0.66%)
Mar 26, 2008 84.62 85.69 84.48 84.96 11,674,801 +0.42(+0.50%)
Mar 25, 2008 84.27 84.84 83.71 84.54 10,492,251 +0.53(+0.63%)
Mar 24, 2008 83.38 84.79 82.92 84.01 9,971,901 +0.80(+0.96%)
Mar 21, 2008 81.28 84.07 80.87 83.21 18,373,170 +0.00(+0.00%)
Mar 20, 2008 81.28 84.07 80.87 83.21 18,373,170 +1.32(+1.61%)
Mar 19, 2008 86.14 86.84 81.80 81.89 14,797,021 -4.23(-4.91%)
Mar 18, 2008 85.11 86.12 84.53 86.12 13,429,825 +1.93(+2.29%)
Mar 17, 2008 83.47 84.99 82.44 84.19 15,926,763 -1.15(-1.35%)
Mar 14, 2008 87.51 87.64 84.09 85.34 15,841,962 -1.70(-1.95%)
Mar 13, 2008 86.00 87.61 85.41 87.04 10,964,737 +0.31(+0.36%)
Mar 12, 2008 87.50 88.58 86.56 86.73 10,956,848 -1.43(-1.62%)
Mar 11, 2008 85.71 88.33 85.70 88.16 13,977,084 +3.43(+4.05%)
Mar 10, 2008 85.55 85.97 84.35 84.73 12,047,047 -0.53(-0.62%)
Mar 07, 2008 87.23 87.49 84.65 85.26 15,910,562 -2.54(-2.89%)
Mar 06, 2008 88.53 89.00 87.18 87.80 14,296,696 -0.99(-1.11%)
Mar 05, 2008 87.03 88.86 86.67 88.79 16,225,425 +2.06(+2.38%)
Mar 04, 2008 86.66 87.70 85.06 86.73 13,698,228 -0.47(-0.54%)
Mar 03, 2008 86.38 87.92 85.84 87.20 9,859,613 +0.54(+0.62%)
Feb 29, 2008 88.47 88.60 85.98 86.66 12,983,645 -2.36(-2.65%)
Feb 28, 2008 88.22 89.29 87.77 89.02 8,990,207 +0.80(+0.91%)
Feb 27, 2008 87.43 88.94 87.43 88.22 9,731,869 +0.10(+0.11%)
Feb 26, 2008 86.75 88.40 86.29 88.12 12,672,571 +0.94(+1.08%)
Feb 25, 2008 85.54 87.59 85.31 87.18 11,813,453 +1.76(+2.06%)
Feb 22, 2008 85.27 85.74 83.69 85.42 12,154,672 +0.64(+0.75%)
Feb 21, 2008 85.57 86.51 84.33 84.78 12,189,342 -1.56(-1.81%)
Feb 20, 2008 83.99 86.86 83.70 86.34 13,217,278 +1.51(+1.78%)
Feb 19, 2008 84.39 85.49 84.25 84.83 12,002,483 +1.23(+1.47%)
Feb 18, 2008 82.52 83.69 81.70 83.60 0 +0.00(+0.00%)
Feb 15, 2008 82.52 83.69 81.70 83.60 26,988,608 +0.76(+0.92%)
Feb 14, 2008 82.98 83.58 82.60 82.84 11,190,384 +0.72(+0.88%)
Feb 13, 2008 80.92 82.29 80.29 82.12 12,149,350 +1.00(+1.23%)
Feb 12, 2008 80.84 82.33 80.41 81.12 12,332,837 +0.69(+0.86%)
Feb 11, 2008 80.22 80.47 78.51 80.43 17,627,698 +1.17(+1.48%)
Feb 08, 2008 79.29 79.48 78.39 79.26 8,281,468 +0.52(+0.66%)
Feb 07, 2008 77.11 79.24 76.51 78.74 12,581,980 +1.23(+1.59%)
Feb 06, 2008 80.13 80.55 77.24 77.51 15,107,149 -2.23(-2.80%)
Feb 05, 2008 80.73 80.99 79.61 79.74 15,682,407 -2.28(-2.78%)
Feb 04, 2008 82.51 82.98 81.01 82.02 10,299,100 -0.47(-0.57%)
Feb 01, 2008 84.71 84.93 81.53 82.49 16,063,243 -0.76(-0.91%)
Jan 31, 2008 82.10 84.50 81.24 83.25 12,636,575 +0.02(+0.02%)
Jan 30, 2008 82.11 85.23 81.93 83.23 9,415,332 +0.63(+0.76%)
Jan 29, 2008 83.21 83.72 81.90 82.60 9,188,657 -0.39(-0.47%)
Jan 28, 2008 81.13 83.26 80.23 82.99 9,716,735 +1.17(+1.43%)
Jan 25, 2008 84.68 85.00 81.44 81.82 13,932,365 -1.85(-2.21%)
Jan 24, 2008 81.85 83.69 81.14 83.67 13,949,810 +2.22(+2.73%)
Jan 23, 2008 78.76 81.48 76.40 81.45 20,405,252 +0.20(+0.25%)
Jan 22, 2008 78.23 82.37 76.40 81.25 20,897,064 -2.21(-2.65%)
Jan 21, 2008 82.75 84.98 80.88 83.46 0 +0.00(+0.00%)
Jan 18, 2008 82.75 84.98 80.88 83.46 18,869,174 +0.71(+0.86%)
Jan 17, 2008 86.50 87.17 82.10 82.75 18,910,864 -3.50(-4.06%)
Jan 16, 2008 87.69 88.38 85.21 86.25 15,709,393 -2.02(-2.29%)
Jan 15, 2008 89.96 90.05 88.15 88.27 13,693,316 -2.64(-2.90%)
Jan 14, 2008 91.22 91.85 90.41 90.91 9,968,579 +0.24(+0.26%)
Jan 11, 2008 91.60 92.57 90.23 90.67 10,575,001 -1.23(-1.34%)
Jan 10, 2008 91.60 92.10 90.14 91.90 13,789,515 -0.67(-0.72%)
Jan 09, 2008 90.88 92.75 90.55 92.57 12,448,163 +1.62(+1.78%)
Jan 08, 2008 92.41 93.38 90.58 90.95 10,988,185 -1.18(-1.28%)
Jan 07, 2008 93.74 93.74 91.15 92.13 12,892,558 -1.22(-1.31%)
Jan 04, 2008 93.88 95.21 93.20 93.35 13,103,735 -1.26(-1.33%)
Jan 03, 2008 93.80 94.84 93.46 94.61 10,479,228 +1.15(+1.23%)
Jan 02, 2008 93.96 94.69 92.71 93.46 9,057,946 +0.13(+0.14%)
Jan 01, 2008 94.37 94.58 93.01 93.33 0 +0.00(+0.00%)
Dec 31, 2007 94.37 94.58 93.01 93.33 5,086,537 -1.53(-1.61%)
Dec 28, 2007 94.01 94.93 93.30 94.86 7,879,174 +1.11(+1.18%)
Dec 27, 2007 95.08 95.08 93.65 93.75 8,156,355 -1.09(-1.15%)
Dec 26, 2007 94.31 95.20 94.31 94.84 7,477,642 +0.36(+0.38%)
Dec 24, 2007 93.63 94.79 93.63 94.48 2,917,534 +0.44(+0.47%)
Dec 21, 2007 92.30 94.68 92.26 94.04 13,595,991 +1.99(+2.16%)
Dec 20, 2007 90.93 92.52 90.90 92.05 6,188,048 +1.15(+1.27%)
Dec 19, 2007 91.39 92.12 90.32 90.90 8,328,179 -0.29(-0.32%)
Dec 18, 2007 90.60 91.63 89.61 91.19 8,744,269 +1.21(+1.34%)
Dec 17, 2007 91.70 91.76 89.58 89.98 8,209,342 -2.04(-2.22%)
Dec 14, 2007 92.50 92.96 91.91 92.02 11,090,529 -1.06(-1.14%)
Dec 13, 2007 91.51 93.21 91.13 93.08 9,427,627 +1.30(+1.42%)
Dec 12, 2007 91.91 92.97 90.93 91.78 10,816,096 +1.89(+2.10%)
Dec 11, 2007 91.68 92.59 89.81 89.89 8,017,344 -1.83(-2.00%)
Dec 10, 2007 91.23 92.01 90.75 91.72 5,505,253 +0.76(+0.84%)
Dec 07, 2007 90.69 91.59 90.34 90.96 6,682,645 -0.42(-0.46%)
Dec 06, 2007 89.27 91.70 88.86 91.38 9,658,155 +2.08(+2.33%)
Dec 05, 2007 87.79 89.72 87.79 89.30 10,449,983 +2.14(+2.46%)
Dec 04, 2007 87.14 87.78 86.83 87.16 6,584,587 -0.68(-0.77%)
Dec 03, 2007 87.10 88.18 86.74 87.84 7,934,102 +0.07(+0.08%)
Nov 30, 2007 87.13 87.77 86.02 87.77 11,708,710 +1.21(+1.40%)
Nov 29, 2007 85.61 87.33 85.61 86.56 8,839,795 +0.50(+0.58%)
Nov 28, 2007 84.52 86.51 84.08 86.06 10,768,720 +1.75(+2.08%)
Nov 27, 2007 83.45 84.59 81.92 84.31 14,542,242 +0.52(+0.62%)
Nov 26, 2007 86.85 87.33 83.52 83.79 10,289,768 -2.88(-3.32%)
Nov 23, 2007 86.46 87.06 85.86 86.67 3,428,488 +0.92(+1.07%)
Nov 21, 2007 87.80 88.49 85.59 85.75 11,438,716 -2.15(-2.45%)
Nov 20, 2007 85.05 88.61 85.05 87.90 10,941,238 +2.87(+3.38%)
Nov 19, 2007 85.98 86.37 84.62 85.03 8,547,715 -0.95(-1.10%)
Nov 16, 2007 84.88 86.47 84.70 85.98 11,368,697 +1.82(+2.16%)
Nov 15, 2007 85.94 86.48 83.48 84.16 11,534,211 -1.78(-2.07%)
Nov 14, 2007 87.35 88.33 85.72 85.94 9,958,158 -0.89(-1.02%)
Nov 13, 2007 85.82 86.99 83.59 86.83 11,950,257 +1.56(+1.83%)
Nov 12, 2007 87.00 87.00 84.41 85.27 12,513,809 -1.99(-2.28%)
Nov 09, 2007 88.90 88.90 87.10 87.26 10,135,870 -1.92(-2.15%)
Nov 08, 2007 87.97 90.59 87.70 89.18 17,597,386 +1.64(+1.87%)
Nov 07, 2007 90.91 90.92 87.31 87.54 12,781,079 -3.10(-3.42%)
Nov 06, 2007 88.69 90.70 88.69 90.64 9,880,086 +2.16(+2.44%)
Nov 05, 2007 87.47 89.20 87.46 88.48 9,089,564 +0.00(+0.00%)
Nov 02, 2007 87.65 89.27 87.10 88.48 12,374,733 -0.56(-0.63%)
Nov 01, 2007 90.05 91.48 88.49 89.04 10,542,000 -2.47(-2.70%)
Oct 31, 2007 90.40 92.13 90.18 91.51 9,892,011 +1.43(+1.59%)
Oct 30, 2007 91.75 91.95 89.69 90.08 9,627,200 -2.80(-3.01%)
Oct 29, 2007 91.86 93.57 91.60 92.88 9,247,200 +1.23(+1.34%)
Oct 26, 2007 91.86 92.30 91.10 91.65 7,481,600 +0.42(+0.46%)
Oct 25, 2007 90.46 91.60 89.58 91.23 9,233,600 +1.33(+1.48%)
Oct 24, 2007 89.12 90.42 88.30 89.90 10,985,054 +0.98(+1.10%)
Oct 23, 2007 88.93 89.71 87.82 88.92 9,629,900 +0.48(+0.54%)
Oct 22, 2007 88.16 88.51 86.72 88.44 10,816,100 -0.83(-0.93%)
Oct 19, 2007 92.70 92.70 89.03 89.27 14,113,100 -3.15(-3.41%)
Oct 18, 2007 93.07 93.75 92.00 92.42 10,038,800 -0.84(-0.90%)
Oct 17, 2007 93.88 93.94 92.05 93.26 10,719,100 -0.19(-0.20%)
Oct 16, 2007 92.40 93.85 92.11 93.45 10,890,700 +1.12(+1.21%)
Oct 15, 2007 92.27 92.94 91.98 92.33 8,491,961 +0.92(+1.01%)
Oct 12, 2007 91.53 91.74 90.88 91.41 6,008,925 +0.41(+0.45%)
Oct 11, 2007 92.52 92.82 90.16 91.00 9,172,993 -1.08(-1.17%)
Oct 10, 2007 90.33 92.48 90.29 92.08 11,527,526 -0.72(-0.78%)
Oct 09, 2007 91.83 93.00 91.68 92.80 8,707,400 +1.22(+1.33%)
Oct 08, 2007 91.55 91.96 91.30 91.58 5,658,400 -0.74(-0.80%)
Oct 05, 2007 92.10 92.57 91.00 92.32 6,498,100 +0.48(+0.52%)
Oct 04, 2007 91.49 92.03 90.53 91.84 6,764,800 +0.36(+0.39%)
Oct 03, 2007 91.51 91.98 90.77 91.48 8,754,800 -1.08(-1.17%)
Oct 02, 2007 93.92 93.99 91.82 92.56 9,137,207 -1.88(-1.99%)
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.