Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 40.07 40.07 39.10 39.11 16,203,668 -0.97(-2.43%)
Sep 30, 2009 40.48 40.49 39.71 40.08 24,337,126 -0.27(-0.68%)
Sep 29, 2009 40.69 40.86 40.29 40.36 13,814,530 -0.53(-1.31%)
Sep 28, 2009 40.29 40.96 40.15 40.89 10,582,347 +0.68(+1.68%)
Sep 25, 2009 40.17 40.58 40.04 40.22 12,744,085 -0.03(-0.07%)
Sep 24, 2009 40.58 40.75 39.93 40.24 17,581,004 -0.38(-0.92%)
Sep 23, 2009 41.26 41.48 40.55 40.62 17,312,108 -0.72(-1.73%)
Sep 22, 2009 41.39 41.53 41.06 41.34 12,447,999 +0.33(+0.80%)
Sep 21, 2009 40.74 41.20 40.68 41.01 16,472,438 -0.34(-0.81%)
Sep 18, 2009 41.45 41.76 41.26 41.34 28,271,010 +0.38(+0.93%)
Sep 17, 2009 41.08 41.41 40.87 40.96 15,184,007 -0.08(-0.20%)
Sep 16, 2009 40.90 41.32 40.72 41.05 19,471,424 +0.28(+0.68%)
Sep 15, 2009 40.60 40.81 40.05 40.77 18,306,450 +0.34(+0.83%)
Sep 14, 2009 39.81 40.48 39.74 40.43 12,640,756 +0.16(+0.41%)
Sep 11, 2009 40.86 40.96 40.06 40.27 17,404,626 -0.40(-0.98%)
Sep 10, 2009 40.35 40.83 40.06 40.67 17,170,064 +0.64(+1.59%)
Sep 09, 2009 40.23 40.42 39.81 40.03 14,105,937 -0.09(-0.21%)
Sep 08, 2009 39.69 40.23 39.67 40.11 17,013,490 +0.87(+2.20%)
Sep 04, 2009 38.80 39.34 38.79 39.25 10,800,163 +0.36(+0.92%)
Sep 03, 2009 38.94 39.07 38.68 38.89 12,718,060 +0.17(+0.43%)
Sep 02, 2009 38.93 39.36 38.70 38.72 14,180,393 -0.21(-0.54%)
Sep 01, 2009 39.66 39.99 38.86 38.94 20,653,800 -0.87(-2.19%)
Aug 31, 2009 39.83 40.06 39.52 39.81 14,140,849 -0.42(-1.05%)
Aug 28, 2009 40.57 40.64 40.07 40.23 12,838,724 -0.18(-0.45%)
Aug 27, 2009 40.24 40.53 39.58 40.41 14,621,768 -0.05(-0.13%)
Aug 26, 2009 39.90 40.52 39.71 40.46 12,715,249 +0.25(+0.62%)
Aug 25, 2009 40.48 40.69 40.04 40.21 20,014,938 -0.06(-0.16%)
Aug 24, 2009 39.90 40.37 39.79 40.27 17,129,266 +0.59(+1.48%)
Aug 21, 2009 39.53 39.81 39.30 39.69 26,822,832 +0.63(+1.62%)
Aug 20, 2009 38.88 39.15 38.71 39.05 13,980,666 +0.26(+0.67%)
Aug 19, 2009 37.71 38.99 37.60 38.79 19,649,848 +0.69(+1.82%)
Aug 18, 2009 37.88 38.18 37.85 38.10 13,831,773 +0.22(+0.59%)
Aug 17, 2009 37.93 38.17 37.76 37.88 23,606,214 -1.18(-3.03%)
Aug 14, 2009 39.03 39.08 38.47 39.06 15,527,927 +0.23(+0.60%)
Aug 13, 2009 39.30 39.30 38.74 38.83 14,582,730 -0.28(-0.73%)
Aug 12, 2009 38.76 39.40 38.71 39.11 15,746,779 +0.44(+1.15%)
Aug 11, 2009 39.17 39.33 38.52 38.67 15,954,922 -0.73(-1.86%)
Aug 10, 2009 39.43 39.72 39.18 39.40 13,906,164 -0.15(-0.39%)
Aug 07, 2009 39.66 39.93 39.36 39.56 15,965,396 +0.14(+0.36%)
Aug 06, 2009 39.76 39.77 39.11 39.41 15,216,885 -0.31(-0.77%)
Aug 05, 2009 40.08 40.12 39.50 39.72 16,219,527 -0.35(-0.88%)
Aug 04, 2009 39.82 40.10 39.63 40.07 17,024,976 +0.08(+0.20%)
Aug 03, 2009 39.99 40.15 39.73 40.00 23,231,594 +0.46(+1.16%)
Jul 31, 2009 38.22 39.66 38.14 39.54 28,644,080 +1.01(+2.61%)
Jul 30, 2009 38.66 38.99 38.14 38.53 20,279,314 +0.33(+0.86%)
Jul 29, 2009 38.42 38.60 37.83 38.20 18,887,526 -0.69(-1.79%)
Jul 28, 2009 38.82 39.00 38.44 38.90 18,936,482 -0.19(-0.50%)
Jul 27, 2009 38.95 39.27 38.87 39.09 13,782,515 +0.14(+0.37%)
Jul 24, 2009 38.51 39.04 38.38 38.95 15,640,965 +0.31(+0.80%)
Jul 23, 2009 37.55 38.75 37.52 38.64 19,805,086 +1.11(+2.96%)
Jul 22, 2009 37.30 38.06 37.22 37.53 17,414,534 -0.18(-0.47%)
Jul 21, 2009 37.76 37.88 37.22 37.71 17,147,672 +0.35(+0.93%)
Jul 20, 2009 37.39 37.63 37.06 37.36 16,924,120 +0.30(+0.80%)
Jul 17, 2009 36.83 37.19 36.55 37.06 20,929,396 +0.13(+0.35%)
Jul 16, 2009 36.57 37.05 36.43 36.93 18,083,466 +0.18(+0.50%)
Jul 15, 2009 36.51 36.84 36.43 36.75 23,898,224 +0.89(+2.49%)
Jul 14, 2009 35.86 36.05 35.50 35.86 22,632,216 +0.32(+0.90%)
Jul 13, 2009 34.94 35.56 34.83 35.54 27,987,750 +0.59(+1.69%)
Jul 10, 2009 35.15 35.17 34.65 34.95 29,500,536 -0.96(-2.66%)
Jul 09, 2009 36.21 36.23 35.73 35.90 15,076,270 +0.17(+0.48%)
Jul 08, 2009 35.67 35.95 35.23 35.73 20,918,502 +0.05(+0.13%)
Jul 07, 2009 36.39 36.48 35.66 35.69 16,725,842 -0.82(-2.25%)
Jul 06, 2009 36.25 36.58 35.61 36.50 18,753,148 -0.16(-0.43%)
Jul 02, 2009 37.34 37.44 36.66 36.66 18,884,106 -1.20(-3.16%)
Jul 01, 2009 38.09 38.63 37.79 37.86 18,267,894 +0.15(+0.41%)
Jun 30, 2009 38.10 38.41 37.29 37.71 22,442,000 -0.36(-0.94%)
Jun 29, 2009 37.80 38.18 37.61 38.06 18,077,634 +0.53(+1.41%)
Jun 26, 2009 37.91 37.91 37.44 37.53 19,348,894 -0.52(-1.38%)
Jun 25, 2009 37.39 38.30 37.33 38.06 22,540,484 +0.65(+1.75%)
Jun 24, 2009 37.76 38.18 37.25 37.40 20,439,938 -0.14(-0.36%)
Jun 23, 2009 37.65 37.99 37.33 37.54 22,893,600 +0.11(+0.30%)
Jun 22, 2009 38.18 38.30 37.36 37.43 28,821,502 -1.31(-3.38%)
Jun 19, 2009 39.17 39.23 38.34 38.74 28,910,478 -0.21(-0.54%)
Jun 18, 2009 39.01 39.42 38.70 38.95 18,411,990 -0.23(-0.58%)
Jun 17, 2009 39.52 39.77 38.96 39.17 27,185,128 -0.60(-1.50%)
Jun 16, 2009 40.81 40.82 39.74 39.77 19,796,384 -0.68(-1.69%)
Jun 15, 2009 40.96 40.96 40.04 40.45 23,398,458 -0.90(-2.19%)
Jun 12, 2009 40.52 41.41 40.23 41.36 24,478,318 +0.44(+1.07%)
Jun 11, 2009 40.04 41.26 39.95 40.92 25,650,788 +0.96(+2.39%)
Jun 10, 2009 40.41 40.69 39.53 39.97 25,224,306 +0.02(+0.04%)
Jun 09, 2009 39.87 40.19 39.55 39.95 17,608,778 +0.35(+0.88%)
Jun 08, 2009 39.54 39.83 39.06 39.60 16,793,028 +0.12(+0.30%)
Jun 05, 2009 39.81 40.18 39.20 39.48 19,686,316 -0.24(-0.60%)
Jun 04, 2009 39.25 39.75 38.97 39.72 19,852,400 +0.87(+2.24%)
Jun 03, 2009 39.12 39.27 38.27 38.85 26,193,856 -0.62(-1.57%)
Jun 02, 2009 39.33 39.69 39.17 39.47 18,116,594 +0.08(+0.20%)
Jun 01, 2009 38.59 39.65 38.38 39.39 24,988,872 +1.45(+3.81%)
May 29, 2009 37.88 38.10 37.51 37.94 21,386,444 +0.49(+1.31%)
May 28, 2009 37.02 37.76 16.69 37.46 21,493,716 +0.71(+1.92%)
May 27, 2009 37.39 37.70 36.65 36.75 21,451,994 -0.62(-1.66%)
May 26, 2009 36.32 37.37 36.18 37.37 21,116,208 +0.69(+1.89%)
May 22, 2009 36.85 37.43 36.63 36.68 15,425,098 -0.02(-0.05%)
May 21, 2009 36.73 36.94 36.34 36.69 21,869,842 -0.42(-1.13%)
May 20, 2009 37.79 38.06 37.02 37.11 30,955,024 -0.37(-0.99%)
May 19, 2009 37.55 37.71 37.37 37.48 24,996,680 -0.10(-0.26%)
May 18, 2009 37.93 37.95 37.38 37.58 23,684,786 +0.09(+0.23%)
May 15, 2009 38.09 38.13 37.28 37.50 21,651,682 -1.12(-2.90%)
May 14, 2009 38.51 38.95 38.30 38.62 17,661,110 -0.14(-0.37%)
May 13, 2009 38.81 39.27 38.46 38.76 21,853,236 -0.62(-1.58%)
May 12, 2009 39.17 39.59 38.71 39.38 19,891,738 +0.68(+1.75%)
May 11, 2009 39.44 39.44 38.55 38.70 23,753,788 -1.35(-3.38%)
May 08, 2009 39.04 40.37 39.04 40.06 24,482,512 +1.47(+3.81%)
May 07, 2009 39.05 39.27 38.41 38.59 21,679,448 -0.18(-0.46%)
May 06, 2009 37.84 38.90 37.79 38.76 24,753,030 +1.34(+3.59%)
May 05, 2009 38.00 38.11 37.22 37.42 22,276,916 -0.53(-1.39%)
May 04, 2009 38.33 38.82 37.72 37.95 26,749,708 -0.11(-0.28%)
May 01, 2009 37.60 38.17 37.20 38.06 21,090,534 +0.44(+1.16%)
Apr 30, 2009 38.70 38.70 37.16 37.62 24,743,846 -0.83(-2.16%)
Apr 29, 2009 37.90 38.54 37.61 38.45 20,497,578 +0.89(+2.38%)
Apr 28, 2009 36.88 38.10 36.78 37.56 16,272,616 +0.33(+0.89%)
Apr 27, 2009 37.18 37.59 36.90 37.23 21,617,290 -0.68(-1.79%)
Apr 24, 2009 37.70 38.33 37.57 37.90 22,165,198 +0.61(+1.63%)
Apr 23, 2009 36.68 37.41 36.43 37.30 21,735,792 +1.01(+2.79%)
Apr 22, 2009 36.61 36.92 36.17 36.28 20,966,126 -0.66(-1.79%)
Apr 21, 2009 36.17 36.97 35.89 36.94 22,085,452 +0.59(+1.63%)
Apr 20, 2009 37.16 37.22 36.28 36.35 20,650,788 -1.22(-3.24%)
Apr 17, 2009 37.80 37.98 37.41 37.57 22,244,726 +0.05(+0.12%)
Apr 16, 2009 38.22 38.22 37.06 37.52 21,012,910 -0.44(-1.15%)
Apr 15, 2009 37.81 38.10 37.33 37.96 19,712,480 +0.07(+0.18%)
Apr 14, 2009 38.06 38.34 37.59 37.89 22,791,274 -0.80(-2.06%)
Apr 13, 2009 38.39 38.79 37.86 38.69 22,164,314 -0.71(-1.81%)
Apr 09, 2009 39.59 39.76 39.00 39.40 19,429,056 +0.43(+1.10%)
Apr 08, 2009 38.55 39.32 38.37 38.97 19,752,520 +0.05(+0.12%)
Apr 07, 2009 39.30 39.37 38.66 38.93 19,478,436 -0.85(-2.13%)
Apr 06, 2009 39.69 39.87 39.08 39.78 18,326,808 -0.34(-0.84%)
Apr 03, 2009 39.78 40.36 39.51 40.11 20,337,696 +0.10(+0.24%)
Apr 02, 2009 39.84 40.57 39.56 40.02 31,747,882 +1.14(+2.94%)
Apr 01, 2009 37.56 39.10 37.47 38.87 25,123,638 +0.60(+1.58%)
Mar 31, 2009 38.38 39.00 38.01 38.27 32,841,344 +0.25(+0.66%)
Mar 30, 2009 38.44 38.64 37.54 38.02 25,133,852 -1.92(-4.80%)
Mar 26, 2009 40.18 40.36 39.36 39.94 27,944,738 +0.27(+0.67%)
Mar 25, 2009 39.47 39.94 38.61 39.67 29,381,392 +0.42(+1.06%)
Mar 24, 2009 38.84 39.83 12.81 39.25 27,043,912 -0.10(-0.26%)
Mar 23, 2009 38.41 39.37 38.29 39.36 35,704,948 +2.53(+6.86%)
Mar 20, 2009 38.44 38.69 36.58 36.83 41,840,468 -1.82(-4.71%)
Mar 19, 2009 38.84 39.38 38.04 38.65 30,257,912 +0.75(+1.98%)
Mar 18, 2009 36.82 38.12 36.40 37.90 31,350,728 +0.73(+1.96%)
Mar 17, 2009 35.92 37.19 35.53 37.17 25,886,168 +1.35(+3.77%)
Mar 16, 2009 35.09 36.54 35.09 35.82 23,319,218 +0.02(+0.05%)
Mar 13, 2009 36.36 36.41 35.34 35.80 0 -0.28(-0.77%)
Mar 12, 2009 35.12 36.15 34.80 36.08 27,414,534 +1.24(+3.56%)
Mar 11, 2009 34.77 35.74 34.34 34.84 26,989,296 -0.18(-0.50%)
Mar 10, 2009 34.09 35.16 33.74 35.02 38,557,388 +1.85(+5.58%)
Mar 09, 2009 32.80 33.92 32.73 33.17 31,040,332 +0.01(+0.02%)
Mar 06, 2009 32.74 33.78 32.14 33.16 0 +1.03(+3.21%)
Mar 05, 2009 33.04 33.16 31.94 32.13 39,124,720 -1.60(-4.76%)
Mar 04, 2009 33.61 34.40 33.49 33.74 33,546,202 +0.89(+2.72%)
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.