Chevron Corp (NY: CVX )

101.23 USD +0.93 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 61.91 62.76 60.57 60.71 0 -2.49(-3.94%)
Feb 26, 2009 64.36 65.29 62.93 63.20 15,711,630 -0.30(-0.47%)
Feb 25, 2009 65.30 65.62 63.26 63.50 26,681,025 -1.78(-2.73%)
Feb 24, 2009 63.27 65.83 62.58 65.28 19,231,694 +2.34(+3.72%)
Feb 23, 2009 65.99 66.86 62.57 62.94 18,810,534 -2.13(-3.27%)
Feb 20, 2009 65.48 66.21 63.73 65.07 19,886,981 -1.61(-2.41%)
Feb 19, 2009 65.99 67.71 65.99 66.68 10,165,408 +0.56(+0.85%)
Feb 18, 2009 66.49 67.20 65.60 66.12 12,563,984 -0.06(-0.09%)
Feb 17, 2009 67.23 67.93 66.11 66.18 18,834,416 -3.55(-5.09%)
Feb 13, 2009 69.71 70.74 63.00 69.73 10,854,959 -0.13(-0.19%)
Feb 12, 2009 69.95 70.06 67.94 69.86 17,237,157 -1.40(-1.96%)
Feb 11, 2009 71.47 72.10 70.28 71.26 15,534,632 +0.14(+0.20%)
Feb 10, 2009 74.36 75.24 70.56 71.12 20,151,606 -3.30(-4.43%)
Feb 09, 2009 74.41 75.56 73.59 74.42 14,894,372 -0.48(-0.64%)
Feb 06, 2009 72.58 75.00 72.29 74.90 13,353,803 +1.65(+2.25%)
Feb 05, 2009 71.48 73.42 70.97 73.25 14,934,284 +1.65(+2.30%)
Feb 04, 2009 72.29 72.93 71.01 71.60 12,058,570 -0.04(-0.06%)
Feb 03, 2009 70.57 71.79 69.94 71.64 12,509,779 +1.35(+1.92%)
Feb 02, 2009 69.52 70.85 69.12 70.29 12,444,913 -0.23(-0.33%)
Jan 30, 2009 72.30 72.70 70.18 70.52 0 -0.10(-0.14%)
Jan 29, 2009 72.51 72.69 70.61 70.62 15,780,798 -3.17(-4.30%)
Jan 28, 2009 72.99 74.02 71.96 73.79 14,655,766 +1.70(+2.36%)
Jan 27, 2009 71.28 72.63 70.82 72.09 13,633,161 +0.80(+1.12%)
Jan 26, 2009 71.43 72.39 70.13 71.29 14,023,065 +0.47(+0.66%)
Jan 23, 2009 68.40 71.11 68.18 70.82 13,425,750 +0.87(+1.24%)
Jan 22, 2009 69.92 70.97 68.28 69.95 14,325,404 -1.28(-1.80%)
Jan 21, 2009 68.43 71.49 68.41 71.23 15,889,840 +2.92(+4.27%)
Jan 20, 2009 70.93 72.20 68.00 68.31 16,084,164 -3.43(-4.78%)
Jan 16, 2009 72.08 72.94 70.38 71.74 15,595,661 +0.97(+1.37%)
Jan 15, 2009 69.70 71.25 68.25 70.77 19,298,608 +1.08(+1.55%)
Jan 14, 2009 70.81 71.18 68.83 69.69 15,158,980 -2.13(-2.97%)
Jan 13, 2009 70.58 72.70 70.58 71.82 14,378,870 +1.00(+1.41%)
Jan 12, 2009 72.23 72.61 70.44 70.82 14,195,487 -2.00(-2.75%)
Jan 09, 2009 73.88 74.00 72.20 72.82 14,182,552 -1.42(-1.91%)
Jan 08, 2009 73.61 74.84 73.22 74.24 11,391,936 +0.28(+0.38%)
Jan 07, 2009 76.41 77.07 73.33 73.96 12,824,155 -3.39(-4.38%)
Jan 06, 2009 77.56 78.45 76.33 77.35 15,904,217 +0.69(+0.90%)
Jan 05, 2009 76.16 78.37 75.74 76.66 16,954,494 +0.14(+0.18%)
Jan 02, 2009 74.23 77.30 73.58 76.52 13,713,435 +2.55(+3.45%)
Jan 01, 2009 72.90 74.63 72.90 73.97 0 +0.00(+0.00%)
Dec 31, 2008 72.90 74.63 72.90 73.97 9,964,481 +0.59(+0.80%)
Dec 30, 2008 71.50 73.49 71.25 73.38 10,002,671 +1.83(+2.56%)
Dec 29, 2008 71.25 71.73 70.41 71.55 8,999,351 +1.20(+1.71%)
Dec 26, 2008 69.92 70.59 69.46 70.35 6,766,131 +0.73(+1.05%)
Dec 24, 2008 68.79 69.99 68.38 69.62 3,723,221 +0.42(+0.61%)
Dec 23, 2008 70.10 70.79 68.85 69.20 14,168,696 -0.19(-0.27%)
Dec 22, 2008 71.60 72.00 68.56 69.39 16,863,094 -1.46(-2.06%)
Dec 19, 2008 73.57 74.65 70.84 70.85 31,349,720 -2.18(-2.99%)
Dec 18, 2008 76.50 76.74 72.23 73.03 21,474,063 -3.79(-4.93%)
Dec 17, 2008 78.45 79.00 76.50 76.82 20,797,407 -2.19(-2.77%)
Dec 16, 2008 78.95 80.06 77.96 79.01 23,255,985 +0.80(+1.02%)
Dec 15, 2008 80.19 80.61 77.07 78.21 16,509,082 -0.79(-1.00%)
Dec 12, 2008 77.12 80.59 76.72 79.00 17,807,741 -0.46(-0.58%)
Dec 11, 2008 79.01 81.92 78.70 79.46 20,553,012 +1.02(+1.30%)
Dec 10, 2008 76.80 79.40 76.43 78.44 17,660,174 +2.88(+3.81%)
Dec 09, 2008 77.28 78.59 75.22 75.56 19,691,688 -2.53(-3.24%)
Dec 08, 2008 76.03 79.28 75.88 78.09 21,955,785 +3.67(+4.93%)
Dec 05, 2008 70.85 75.27 68.22 74.42 22,891,770 +2.66(+3.71%)
Dec 04, 2008 73.44 74.95 70.51 71.76 21,416,361 -2.98(-3.99%)
Dec 03, 2008 73.86 75.23 73.00 74.74 22,581,743 -0.80(-1.06%)
Dec 02, 2008 73.74 76.95 73.04 75.54 21,059,388 +3.52(+4.89%)
Dec 01, 2008 76.50 76.65 72.01 72.02 22,697,668 -6.99(-8.85%)
Nov 28, 2008 78.25 79.25 76.93 79.01 8,660,273 -0.92(-1.15%)
Nov 26, 2008 75.86 80.00 75.27 79.93 19,665,125 +3.40(+4.44%)
Nov 25, 2008 75.19 77.58 74.29 76.53 22,015,601 +2.23(+3.00%)
Nov 24, 2008 71.66 77.75 70.16 74.30 27,518,488 +3.81(+5.41%)
Nov 21, 2008 65.46 71.04 64.27 70.49 34,760,877 +6.09(+9.46%)
Nov 20, 2008 69.13 71.25 64.27 64.40 34,194,166 -6.21(-8.79%)
Nov 19, 2008 73.14 75.00 70.35 70.61 21,997,513 -2.79(-3.80%)
Nov 18, 2008 70.98 74.05 70.00 73.40 23,618,616 +2.62(+3.70%)
Nov 17, 2008 72.10 73.57 70.60 70.78 20,972,144 -1.90(-2.61%)
Nov 14, 2008 73.94 77.35 69.99 72.68 26,616,455 -3.03(-4.00%)
Nov 13, 2008 67.66 76.11 65.88 75.71 28,499,844 +8.43(+12.53%)
Nov 12, 2008 71.98 72.87 67.13 67.28 22,447,617 -6.26(-8.51%)
Nov 11, 2008 72.78 75.00 71.56 73.54 15,789,337 -0.80(-1.08%)
Nov 10, 2008 75.22 76.08 72.81 74.34 13,283,401 +0.88(+1.20%)
Nov 07, 2008 70.81 73.99 70.60 73.46 15,932,378 +3.35(+4.78%)
Nov 06, 2008 73.88 74.86 69.03 70.11 21,395,844 -4.77(-6.37%)
Nov 05, 2008 76.73 78.35 74.00 74.88 16,409,777 -3.31(-4.23%)
Nov 04, 2008 75.42 78.92 74.80 78.19 20,139,219 +4.50(+6.11%)
Nov 03, 2008 73.44 74.89 72.67 73.69 10,465,882 -0.91(-1.22%)
Oct 31, 2008 73.86 75.98 72.20 74.60 20,507,240 +0.42(+0.57%)
Oct 30, 2008 72.11 74.89 70.82 74.18 21,849,935 +3.18(+4.48%)
Oct 29, 2008 70.22 74.32 69.41 71.00 25,866,693 +0.98(+1.40%)
Oct 28, 2008 63.72 70.87 61.14 70.02 25,095,901 +8.31(+13.47%)
Oct 27, 2008 62.58 66.48 60.88 61.71 18,277,794 -2.20(-3.44%)
Oct 24, 2008 61.01 65.46 60.57 63.91 19,777,583 -2.86(-4.28%)
Oct 23, 2008 62.88 67.10 60.41 66.77 26,946,143 +5.03(+8.15%)
Oct 22, 2008 63.89 64.84 60.12 61.74 22,244,166 -5.06(-7.57%)
Oct 21, 2008 67.64 69.38 65.00 66.80 17,534,161 -2.81(-4.04%)
Oct 20, 2008 64.10 70.00 64.00 69.61 18,288,837 +7.26(+11.64%)
Oct 17, 2008 61.55 67.41 59.49 62.35 21,725,689 -0.75(-1.19%)
Oct 16, 2008 60.66 64.39 55.62 63.10 31,799,901 +3.12(+5.20%)
Oct 15, 2008 66.48 66.48 58.42 59.98 25,129,894 -8.56(-12.49%)
Oct 14, 2008 72.68 74.00 65.15 68.54 27,089,429 -1.35(-1.93%)
Oct 13, 2008 60.17 70.49 59.43 69.89 31,001,240 +12.06(+20.85%)
Oct 10, 2008 60.50 64.76 55.50 57.83 48,214,154 -6.17(-9.64%)
Oct 09, 2008 73.75 73.88 64.00 64.00 26,961,980 -9.10(-12.45%)
Oct 08, 2008 72.13 77.16 70.40 73.10 27,348,460 -0.25(-0.34%)
Oct 07, 2008 78.02 78.55 72.55 73.35 24,464,630 -3.49(-4.54%)
Oct 06, 2008 77.64 77.85 72.66 76.84 26,033,770 -2.54(-3.20%)
Oct 03, 2008 79.96 83.70 79.07 79.38 0 -0.18(-0.23%)
Oct 02, 2008 81.50 81.99 78.87 79.56 18,821,195 -2.64(-3.21%)
Oct 01, 2008 81.51 83.09 78.47 82.20 14,634,270 -0.28(-0.34%)
Sep 30, 2008 78.85 82.69 78.60 82.48 20,129,049 +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 20,458,097 +1.77(+2.21%)
Sep 15, 2008 81.16 83.80 80.09 80.09 17,395,775 -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 21,150,159 -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 19,538,719 +2.07(+2.51%)
Aug 05, 2008 82.55 83.30 80.85 82.49 21,963,891 -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 18,960,853 -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 20,534,919 -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 18,103,039 +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 17,384,041 -1.11(-1.08%)
May 21, 2008 103.25 104.63 102.69 103.02 21,994,711 -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%)
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.