Chevron Corp (NY: CVX )

166.86 -1.20 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 66.55 66.94 65.90 66.67 12,171,923 +0.86(+1.31%)
May 28, 2009 65.05 66.35 29.32 65.81 12,232,976 +1.24(+1.92%)
May 27, 2009 65.69 66.24 64.39 64.57 12,209,230 -1.09(-1.66%)
May 26, 2009 63.81 65.66 63.57 65.66 12,018,120 +1.22(+1.89%)
May 22, 2009 64.75 65.77 64.36 64.44 8,779,071 -0.03(-0.05%)
May 21, 2009 64.53 64.90 63.85 64.47 12,447,045 -0.74(-1.13%)
May 20, 2009 66.40 66.88 65.05 65.21 17,617,804 -0.65(-0.99%)
May 19, 2009 65.98 66.25 65.66 65.86 14,226,660 -0.17(-0.26%)
May 18, 2009 66.64 66.68 65.68 66.03 13,480,006 +0.15(+0.23%)
May 15, 2009 66.92 67.00 65.50 65.88 12,322,881 -1.97(-2.90%)
May 14, 2009 67.66 68.43 67.30 67.85 10,051,679 -0.25(-0.37%)
May 13, 2009 68.19 69.00 67.58 68.10 12,437,594 -1.09(-1.58%)
May 12, 2009 68.82 69.56 68.02 69.19 11,321,223 +1.19(+1.75%)
May 11, 2009 69.29 69.30 67.73 68.00 13,519,278 -2.38(-3.38%)
May 08, 2009 68.59 70.94 68.59 70.38 13,934,026 +2.58(+3.81%)
May 07, 2009 68.62 69.00 67.48 67.80 12,338,684 -0.31(-0.46%)
May 06, 2009 66.49 68.35 66.40 68.11 14,087,989 +2.36(+3.59%)
May 05, 2009 66.76 66.96 65.39 65.75 12,678,728 -0.93(-1.39%)
May 04, 2009 67.34 68.21 66.28 66.68 15,224,382 -0.19(-0.28%)
May 01, 2009 66.06 67.07 65.37 66.87 12,003,508 +0.77(+1.16%)
Apr 30, 2009 68.00 68.00 65.30 66.10 14,082,762 -1.46(-2.16%)
Apr 29, 2009 66.60 67.71 66.09 67.56 11,666,032 +1.57(+2.38%)
Apr 28, 2009 64.80 66.94 64.62 65.99 9,261,429 +0.58(+0.89%)
Apr 27, 2009 65.32 66.04 64.83 65.41 12,303,307 -1.19(-1.79%)
Apr 24, 2009 66.24 67.34 66.01 66.60 12,615,145 +1.07(+1.63%)
Apr 23, 2009 64.44 65.73 64.00 65.53 12,370,752 +1.78(+2.79%)
Apr 22, 2009 64.33 64.87 63.55 63.75 11,932,702 -1.16(-1.79%)
Apr 21, 2009 63.55 64.97 63.06 64.91 12,569,758 +1.04(+1.63%)
Apr 20, 2009 65.30 65.40 63.74 63.87 11,753,230 -2.14(-3.24%)
Apr 17, 2009 66.42 66.74 65.73 66.01 12,660,408 +0.08(+0.12%)
Apr 16, 2009 67.15 67.16 65.11 65.93 11,959,329 -0.77(-1.15%)
Apr 15, 2009 66.43 66.95 65.59 66.70 11,219,200 +0.12(+0.18%)
Apr 14, 2009 66.88 67.37 66.04 66.58 12,971,471 -1.40(-2.06%)
Apr 13, 2009 67.45 68.16 66.52 67.98 12,614,642 -1.25(-1.81%)
Apr 09, 2009 69.56 69.86 68.52 69.23 11,057,892 +0.75(+1.10%)
Apr 08, 2009 67.73 69.09 67.41 68.48 11,241,988 +0.08(+0.12%)
Apr 07, 2009 69.06 69.17 67.92 68.40 11,085,996 -1.49(-2.13%)
Apr 06, 2009 69.74 70.05 68.67 69.89 10,430,556 -0.59(-0.84%)
Apr 03, 2009 69.90 70.92 69.42 70.48 11,575,037 +0.17(+0.24%)
Apr 02, 2009 70.00 71.29 69.51 70.31 18,069,052 +2.01(+2.94%)
Apr 01, 2009 66.00 68.70 65.83 68.30 14,298,917 +1.06(+1.58%)
Mar 31, 2009 67.44 68.53 66.78 67.24 18,691,388 +0.44(+0.66%)
Mar 30, 2009 67.54 67.89 65.96 66.80 14,304,730 -3.37(-4.80%)
Mar 26, 2009 70.59 70.92 69.16 70.17 15,904,524 +0.47(+0.67%)
Mar 25, 2009 69.35 70.18 67.84 69.70 16,722,184 +0.73(+1.06%)
Mar 24, 2009 68.24 69.99 22.50 68.97 15,391,826 -0.18(-0.26%)
Mar 23, 2009 67.49 69.18 67.28 69.15 20,321,184 +4.44(+6.86%)
Mar 20, 2009 67.54 67.98 64.27 64.71 23,813,168 -3.20(-4.71%)
Mar 19, 2009 68.25 69.20 66.83 67.91 17,221,048 +1.32(+1.98%)
Mar 18, 2009 64.70 66.98 63.96 66.59 17,843,016 +1.28(+1.96%)
Mar 17, 2009 63.11 65.34 62.43 65.31 14,732,905 +2.37(+3.77%)
Mar 16, 2009 61.66 64.20 61.66 62.94 13,271,946 +0.03(+0.05%)
Mar 13, 2009 63.88 63.98 62.10 62.91 0 -0.49(-0.77%)
Mar 12, 2009 61.71 63.51 61.14 63.40 15,602,762 +2.18(+3.56%)
Mar 11, 2009 61.10 62.80 60.34 61.22 15,360,741 -0.31(-0.50%)
Mar 10, 2009 59.89 61.78 59.28 61.53 21,944,628 +3.25(+5.58%)
Mar 09, 2009 57.63 59.59 57.51 58.28 17,666,356 +0.01(+0.02%)
Mar 06, 2009 57.53 59.36 56.47 58.27 0 +1.81(+3.21%)
Mar 05, 2009 58.06 58.26 56.12 56.46 22,267,520 -2.82(-4.76%)
Mar 04, 2009 59.06 60.44 58.85 59.28 19,092,552 +1.57(+2.72%)
Mar 02, 2009 59.37 60.19 57.69 57.71 19,313,660 -3.00(-4.94%)
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 26,681,024 -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 19,886,980 -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 17,237,156 -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 21,474,064 -3.79(-4.93%)
Dec 17, 2008 78.45 79.00 76.50 76.82 20,797,408 -2.19(-2.77%)
Dec 16, 2008 78.95 80.06 77.96 79.01 23,255,984 +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 17,807,740 -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 21,955,784 +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 21,416,360 -2.98(-3.99%)
Dec 03, 2008 73.86 75.23 73.00 74.74 22,581,744 -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 19,665,124 +3.40(+4.44%)
Nov 25, 2008 75.19 77.58 74.29 76.53 22,015,600 +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 34,760,876 +6.09(+9.46%)
Nov 20, 2008 69.13 71.25 64.27 64.40 34,194,168 -6.21(-8.79%)
Nov 19, 2008 73.14 75.00 70.35 70.61 21,997,512 -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 26,616,456 -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 22,447,616 -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 20,139,220 +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 21,849,936 +3.18(+4.48%)
Oct 29, 2008 70.22 74.32 69.41 71.00 25,866,692 +0.98(+1.40%)
Oct 28, 2008 63.72 70.87 61.14 70.02 25,095,900 +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 19,777,584 -2.86(-4.28%)
Oct 23, 2008 62.88 67.10 60.41 66.77 26,946,144 +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 17,534,160 -2.81(-4.04%)
Oct 20, 2008 64.10 70.00 64.00 69.61 18,288,836 +7.26(+11.64%)
Oct 17, 2008 61.55 67.41 59.49 62.35 21,725,688 -0.75(-1.19%)
Oct 16, 2008 60.66 64.39 55.62 63.10 31,799,900 +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 27,089,428 -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 48,214,152 -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 18,821,196 -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 20,129,048 +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%)
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.