Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 67.77 68.47 67.33 68.37 10,813,371 +0.39(+0.58%)
Apr 28, 2011 68.15 68.16 67.52 67.98 9,512,213 -0.10(-0.15%)
Apr 27, 2011 68.17 68.20 67.19 68.08 9,609,002 +0.14(+0.20%)
Apr 26, 2011 67.38 67.99 66.95 67.94 8,534,096 +0.83(+1.24%)
Apr 25, 2011 67.00 67.16 66.65 67.11 6,397,099 -0.44(-0.66%)
Apr 21, 2011 67.63 67.63 67.15 67.55 7,903,417 +0.20(+0.30%)
Apr 20, 2011 67.29 67.68 66.85 67.35 10,689,339 +1.51(+2.29%)
Apr 19, 2011 65.28 66.13 65.14 65.85 7,996,559 +0.56(+0.86%)
Apr 18, 2011 65.57 65.59 64.37 65.29 11,522,850 -1.09(-1.64%)
Apr 15, 2011 65.92 66.53 65.19 66.37 14,200,564 +0.85(+1.30%)
Apr 14, 2011 64.55 65.78 64.43 65.52 11,343,261 +0.67(+1.03%)
Apr 13, 2011 65.49 65.69 64.56 64.85 11,594,885 -0.23(-0.36%)
Apr 12, 2011 66.52 66.66 64.65 65.09 20,511,998 -2.25(-3.34%)
Apr 11, 2011 68.56 68.66 67.20 67.33 10,566,172 -1.17(-1.71%)
Apr 08, 2011 68.32 68.68 68.18 68.51 10,780,042 +0.45(+0.66%)
Apr 07, 2011 68.11 68.16 67.17 68.06 11,232,748 +0.17(+0.26%)
Apr 06, 2011 68.62 68.68 67.75 67.88 11,036,773 -0.42(-0.61%)
Apr 05, 2011 67.63 68.60 67.62 68.30 10,476,095 +0.69(+1.02%)
Apr 04, 2011 67.80 67.83 67.38 67.62 7,628,811 -0.06(-0.08%)
Apr 01, 2011 67.65 67.96 67.17 67.67 10,402,874 +0.52(+0.77%)
Mar 31, 2011 68.29 68.50 67.07 67.15 13,475,480 -0.32(-0.48%)
Mar 30, 2011 67.48 67.48 67.48 67.48 12,659,354 +0.40(+0.60%)
Mar 29, 2011 66.25 67.15 65.92 67.08 11,153,717 +0.83(+1.25%)
Mar 28, 2011 66.47 66.91 66.25 66.25 9,643,339 -0.46(-0.69%)
Mar 25, 2011 66.05 66.85 65.83 66.71 14,384,700 +0.87(+1.33%)
Mar 24, 2011 66.14 66.17 65.55 65.83 11,204,973 -0.06(-0.09%)
Mar 23, 2011 65.43 66.17 65.25 65.90 10,904,273 +0.16(+0.24%)
Mar 22, 2011 65.82 66.18 65.67 65.74 12,823,768 +0.02(+0.04%)
Mar 21, 2011 65.53 65.72 65.45 65.72 14,064,299 +1.49(+2.32%)
Mar 18, 2011 64.58 64.95 63.95 64.22 18,210,370 +0.35(+0.55%)
Mar 17, 2011 63.02 64.08 62.72 63.87 15,984,852 +1.71(+2.74%)
Mar 16, 2011 63.50 63.77 61.62 62.17 23,699,678 -1.07(-1.70%)
Mar 15, 2011 62.73 63.72 62.55 63.24 20,262,224 +0.27(+0.43%)
Mar 14, 2011 61.95 63.10 61.87 62.97 11,778,380 +0.54(+0.87%)
Mar 11, 2011 61.29 62.94 60.97 62.43 11,004,723 +0.53(+0.86%)
Mar 10, 2011 63.40 63.40 61.41 61.90 20,096,142 -1.91(-3.00%)
Mar 09, 2011 64.46 64.77 63.66 63.81 11,371,119 -1.02(-1.57%)
Mar 08, 2011 64.60 65.00 63.38 64.83 14,272,141 +0.47(+0.74%)
Mar 07, 2011 65.05 65.45 64.35 64.35 13,165,858 -0.46(-0.71%)
Mar 04, 2011 65.05 65.46 64.04 64.82 15,774,060 +0.05(+0.08%)
Mar 03, 2011 64.87 65.33 64.55 64.77 12,070,730 +0.21(+0.33%)
Mar 02, 2011 64.38 64.95 63.84 64.55 13,341,868 +0.27(+0.42%)
Mar 01, 2011 65.02 65.59 64.25 64.29 19,639,300 -0.53(-0.82%)
Feb 28, 2011 63.90 64.94 63.84 64.82 16,342,454 +1.03(+1.62%)
Feb 25, 2011 63.54 64.12 63.32 63.79 13,644,024 +0.04(+0.07%)
Feb 24, 2011 64.40 64.61 63.44 63.74 26,365,650 -0.15(-0.23%)
Feb 23, 2011 62.80 64.94 62.80 63.89 27,451,054 +1.22(+1.94%)
Feb 22, 2011 61.99 63.80 61.99 62.67 25,166,654 +1.00(+1.62%)
Feb 18, 2011 60.86 61.73 60.62 61.67 14,182,575 +0.97(+1.60%)
Feb 17, 2011 60.32 60.81 60.23 60.71 10,590,872 +0.32(+0.53%)
Feb 16, 2011 60.42 60.61 60.02 60.39 10,866,125 +0.20(+0.33%)
Feb 15, 2011 60.34 60.51 59.76 60.19 12,207,795 -0.38(-0.63%)
Feb 14, 2011 59.66 60.70 59.66 60.57 11,209,074 +0.76(+1.27%)
Feb 11, 2011 59.58 60.26 59.46 59.81 11,815,869 -0.16(-0.26%)
Feb 10, 2011 59.45 60.13 59.37 59.96 11,755,749 +0.29(+0.48%)
Feb 09, 2011 60.61 60.38 59.34 59.68 13,304,503 -0.93(-1.53%)
Feb 08, 2011 60.69 60.76 60.22 60.61 9,209,645 +0.05(+0.08%)
Feb 07, 2011 60.32 60.91 60.31 60.56 16,545,228 +0.34(+0.57%)
Feb 04, 2011 60.10 60.35 59.85 60.22 16,981,234 +0.26(+0.43%)
Feb 03, 2011 59.88 60.42 59.38 59.96 16,943,122 +0.13(+0.22%)
Feb 02, 2011 59.14 60.05 59.14 59.82 10,660,950 +0.16(+0.27%)
Feb 01, 2011 59.30 59.83 59.01 59.66 16,048,596 +0.80(+1.36%)
Jan 31, 2011 58.19 59.02 57.90 58.86 18,010,470 +0.97(+1.67%)
Jan 28, 2011 58.59 58.81 57.62 57.90 20,059,304 -0.86(-1.46%)
Jan 27, 2011 58.63 58.88 58.47 58.75 10,163,660 +0.07(+0.12%)
Jan 26, 2011 58.52 58.89 58.03 58.68 14,252,026 +0.35(+0.60%)
Jan 25, 2011 58.15 58.56 57.88 58.34 11,973,677 -0.09(-0.15%)
Jan 24, 2011 58.22 58.62 58.08 58.42 11,750,798 +0.27(+0.47%)
Jan 21, 2011 57.90 58.25 57.73 58.15 11,988,448 +0.66(+1.15%)
Jan 20, 2011 57.13 57.58 56.79 57.49 10,507,944 -0.16(-0.28%)
Jan 19, 2011 58.06 58.11 57.41 57.65 9,781,806 -0.24(-0.41%)
Jan 18, 2011 57.63 58.13 57.62 57.88 12,471,252 +0.32(+0.56%)
Jan 14, 2011 57.12 57.59 56.94 57.56 8,972,735 +0.40(+0.71%)
Jan 13, 2011 57.05 57.42 56.91 57.16 9,227,679 -0.17(-0.29%)
Jan 12, 2011 57.27 57.57 57.17 57.33 12,652,335 +0.38(+0.68%)
Jan 11, 2011 56.35 57.04 56.31 56.94 12,640,062 +0.88(+1.57%)
Jan 10, 2011 56.40 56.53 55.88 56.06 11,053,921 -0.48(-0.86%)
Jan 07, 2011 56.41 56.61 55.97 56.54 10,241,244 +0.17(+0.30%)
Jan 06, 2011 56.90 56.94 55.97 56.38 10,040,272 -0.32(-0.57%)
Jan 05, 2011 56.38 57.09 56.12 56.70 10,740,140 -0.10(-0.17%)
Jan 04, 2011 57.22 57.34 56.56 56.80 13,730,304 -0.21(-0.37%)
Jan 03, 2011 56.84 57.28 56.61 57.01 12,582,827 +0.43(+0.76%)
Dec 31, 2010 56.79 56.92 56.43 56.58 8,310,067 -0.22(-0.38%)
Dec 30, 2010 56.63 57.01 56.52 56.80 6,703,890 +0.14(+0.25%)
Dec 29, 2010 56.76 57.29 56.64 56.66 8,552,049 +0.11(+0.20%)
Dec 28, 2010 56.01 56.69 55.88 56.54 8,171,703 +0.66(+1.19%)
Dec 27, 2010 56.11 56.18 55.83 55.88 5,061,001 -0.35(-0.62%)
Dec 23, 2010 55.74 56.36 55.70 56.23 8,228,969 +0.49(+0.88%)
Dec 22, 2010 55.57 55.78 55.39 55.74 6,873,911 +0.41(+0.74%)
Dec 21, 2010 55.40 55.70 55.16 55.33 9,621,265 +0.27(+0.48%)
Dec 20, 2010 55.16 55.56 54.92 55.06 12,952,271 +0.19(+0.35%)
Dec 17, 2010 55.09 55.16 54.62 54.87 17,470,064 -0.35(-0.64%)
Dec 16, 2010 54.62 55.32 54.47 55.22 12,573,651 +0.65(+1.19%)
Dec 15, 2010 54.58 54.96 54.52 54.57 12,270,549 -0.23(-0.42%)
Dec 14, 2010 54.93 55.16 54.65 54.80 11,826,416 +0.01(+0.01%)
Dec 13, 2010 54.39 55.16 54.26 54.80 15,982,619 +0.83(+1.54%)
Dec 10, 2010 53.92 54.00 53.48 53.97 11,944,786 +0.24(+0.44%)
Dec 09, 2010 53.82 53.93 53.23 53.73 13,025,211 +0.32(+0.59%)
Dec 08, 2010 53.64 53.82 53.10 53.41 11,158,660 -0.10(-0.19%)
Dec 07, 2010 53.28 53.72 53.15 53.51 20,251,878 +0.83(+1.58%)
Dec 06, 2010 52.58 52.84 52.39 52.68 8,354,680 +0.04(+0.08%)
Dec 03, 2010 52.39 52.71 52.31 52.64 10,849,336 +0.24(+0.46%)
Dec 02, 2010 51.28 52.50 51.17 52.40 17,415,660 +1.12(+2.18%)
Dec 01, 2010 50.94 51.60 50.69 51.28 17,125,212 +1.07(+2.14%)
Nov 30, 2010 50.00 50.60 49.90 50.21 16,724,469 -0.45(-0.88%)
Nov 29, 2010 50.41 50.88 49.86 50.65 14,627,414 -0.22(-0.44%)
Nov 26, 2010 51.12 51.20 50.72 50.88 4,498,906 -0.55(-1.06%)
Nov 24, 2010 50.94 51.42 51.42 51.42 12,984,135 +0.73(+1.44%)
Nov 23, 2010 51.14 51.16 50.32 50.69 15,331,611 -1.05(-2.04%)
Nov 22, 2010 51.76 51.83 50.88 51.75 10,957,609 -0.30(-0.58%)
Nov 19, 2010 51.89 52.06 51.35 52.05 13,113,864 +0.07(+0.14%)
Nov 18, 2010 51.49 52.07 51.44 51.97 12,240,338 +0.84(+1.65%)
Nov 17, 2010 51.10 51.55 50.91 51.13 12,656,481 -0.01(-0.02%)
Nov 16, 2010 51.81 51.83 50.80 51.14 19,543,850 -1.59(-3.02%)
Nov 15, 2010 52.72 52.86 52.16 52.74 15,048,086 +0.20(+0.39%)
Nov 12, 2010 52.55 52.64 51.99 52.53 17,206,490 -0.40(-0.76%)
Nov 11, 2010 52.26 53.00 52.26 52.93 18,373,300 +0.57(+1.08%)
Nov 10, 2010 51.51 52.40 51.19 52.37 19,177,040 +0.99(+1.93%)
Nov 09, 2010 51.59 51.81 51.10 51.38 22,111,306 -0.58(-1.11%)
Nov 08, 2010 52.03 52.26 51.52 51.96 19,189,722 -0.30(-0.56%)
Nov 05, 2010 52.09 52.46 51.68 52.25 23,612,336 -0.10(-0.19%)
Nov 04, 2010 51.75 52.45 51.58 52.35 26,502,108 +1.50(+2.95%)
Nov 03, 2010 50.83 51.11 50.36 50.85 16,331,748 +0.34(+0.67%)
Nov 02, 2010 50.64 50.70 50.25 50.51 15,483,691 +0.43(+0.86%)
Nov 01, 2010 51.13 51.70 49.86 50.08 20,785,176 -0.71(-1.39%)
Oct 29, 2010 50.97 51.18 50.41 50.79 20,269,258 -1.13(-2.18%)
Oct 28, 2010 52.43 52.66 51.71 51.92 13,862,042 +0.08(+0.15%)
Oct 27, 2010 52.04 52.04 51.21 51.84 15,542,681 -0.34(-0.66%)
Oct 25, 2010 52.34 52.75 52.10 52.18 10,970,222 +0.20(+0.38%)
Oct 22, 2010 52.13 52.13 51.75 51.99 9,033,968 +0.18(+0.36%)
Oct 21, 2010 51.96 52.26 51.27 51.80 15,497,649 +0.14(+0.27%)
Oct 20, 2010 51.12 51.97 50.99 51.66 14,368,035 +0.76(+1.49%)
Oct 19, 2010 51.27 51.45 50.50 50.91 15,377,903 -1.04(-2.00%)
Oct 18, 2010 51.33 52.12 51.28 51.94 12,708,499 +0.53(+1.04%)
Oct 15, 2010 51.89 51.98 51.11 51.41 15,466,953 -0.18(-0.35%)
Oct 14, 2010 51.43 51.60 51.01 51.59 10,937,191 +0.14(+0.27%)
Oct 13, 2010 51.31 51.72 50.95 51.45 18,941,820 -0.10(-0.20%)
Oct 12, 2010 51.26 51.76 50.81 51.55 13,873,018 +0.08(+0.16%)
Oct 11, 2010 51.56 51.65 51.25 51.47 7,796,190 -0.14(-0.27%)
Oct 08, 2010 51.61 51.71 51.00 51.61 11,201,243 +0.26(+0.50%)
Oct 07, 2010 51.91 51.96 51.00 51.35 8,993 -0.23(-0.44%)
Oct 06, 2010 51.21 51.83 51.16 51.58 14,079,847 +0.31(+0.60%)
Oct 05, 2010 50.53 51.34 50.39 51.27 36,664 +1.28(+2.56%)
Oct 04, 2010 50.35 50.51 49.61 50.00 12,373,004 -0.39(-0.78%)
Oct 01, 2010 50.39 50.64 50.10 50.39 15,574,136 +0.55(+1.11%)
Sep 30, 2010 49.83 50.54 49.39 49.84 90,713 -0.14(-0.28%)
Sep 29, 2010 49.64 50.23 49.49 49.98 9,377 +0.25(+0.49%)
Sep 28, 2010 49.47 49.93 48.93 49.73 11,797 +0.49(+1.00%)
Sep 27, 2010 49.37 49.56 49.23 49.24 13,629,977 -0.02(-0.05%)
Sep 24, 2010 48.73 49.37 48.40 49.26 13,441,098 +0.97(+2.01%)
Sep 23, 2010 48.29 48.80 48.06 48.29 5,310 -0.44(-0.90%)
Sep 22, 2010 49.15 49.44 48.72 48.73 11,014,476 -0.31(-0.63%)
Sep 21, 2010 49.21 49.33 48.64 49.04 13,984,533 -0.09(-0.19%)
Sep 20, 2010 48.29 49.27 48.25 49.13 12,581,349 +0.89(+1.84%)
Sep 17, 2010 48.24 49.02 48.11 48.24 20,060,218 -0.46(-0.95%)
Sep 15, 2010 48.61 48.78 48.28 48.70 11,775,839 -0.18(-0.38%)
Sep 14, 2010 48.73 49.18 48.69 48.89 19,020 +0.16(+0.33%)
Sep 13, 2010 48.80 48.89 48.37 48.73 13,964,524 +0.26(+0.55%)
Sep 10, 2010 48.16 48.46 47.92 48.46 13,376,175 +0.90(+1.89%)
Sep 09, 2010 47.89 48.13 47.51 47.57 813 +0.07(+0.14%)
Sep 08, 2010 47.44 47.89 47.39 47.50 176,773 +0.12(+0.26%)
Sep 07, 2010 47.76 47.90 47.33 47.38 30,876 -0.58(-1.22%)
Sep 03, 2010 47.58 47.96 47.58 47.96 11,705,891 +0.34(+0.71%)
Sep 02, 2010 47.19 47.64 47.02 47.62 18,171 +0.42(+0.89%)
Sep 01, 2010 46.34 47.29 46.26 47.20 17,101,434 +1.62(+3.56%)
Aug 31, 2010 45.47 45.83 45.03 45.58 39,616 +0.13(+0.28%)
Aug 30, 2010 45.89 45.99 45.45 45.45 13,076,052 -0.62(-1.35%)
Aug 27, 2010 45.73 46.14 44.84 46.07 14,294,964 +0.82(+1.81%)
Aug 26, 2010 45.55 45.73 44.95 45.25 17,458 -0.29(-0.63%)
Aug 25, 2010 45.08 45.68 44.62 45.54 327,726 +0.20(+0.43%)
Aug 24, 2010 45.67 46.05 45.27 45.35 99,957 -0.80(-1.73%)
Aug 23, 2010 46.32 46.72 46.15 46.15 16,249,492 +0.00(+0.00%)
Aug 20, 2010 46.40 46.46 45.84 46.15 15,132,684 -0.49(-1.04%)
Aug 19, 2010 47.17 47.23 46.42 46.63 42,395 -0.74(-1.56%)
Aug 18, 2010 47.72 47.79 47.06 47.37 10,893 -0.45(-0.94%)
Aug 17, 2010 47.70 48.01 47.39 47.82 46,813 +0.48(+1.01%)
Aug 16, 2010 46.97 47.41 46.52 47.34 11,958,421 +0.19(+0.40%)
Aug 13, 2010 47.15 47.38 46.85 47.15 11,641,494 +0.20(+0.43%)
Aug 12, 2010 46.55 47.38 46.42 46.95 14,764,859 -0.04(-0.08%)
Aug 11, 2010 47.50 47.50 46.92 46.99 17,385,354 -0.90(-1.87%)
Aug 10, 2010 47.88 48.42 47.61 47.88 164 -0.42(-0.87%)
Aug 09, 2010 48.31 48.39 48.05 48.30 11,515,907 +0.34(+0.71%)
Aug 06, 2010 47.96 48.14 47.40 47.96 14,753,958 -0.21(-0.43%)
Aug 05, 2010 47.83 48.24 47.66 48.17 1,641 +0.03(+0.06%)
Aug 04, 2010 47.99 48.19 47.66 48.14 2,298 +0.22(+0.46%)
Aug 03, 2010 47.47 48.20 47.40 47.92 12,602 +0.52(+1.11%)
Aug 02, 2010 47.28 47.72 47.10 47.39 19,432,982 +0.97(+2.09%)
Jul 30, 2010 46.43 46.52 45.62 46.43 27,837,736 +0.12(+0.25%)
Jul 29, 2010 46.23 46.52 45.86 46.31 10,177 +0.28(+0.61%)
Jul 28, 2010 46.03 46.09 45.69 46.03 5,776 +0.16(+0.35%)
Jul 27, 2010 45.87 45.95 45.38 45.87 11,399 +0.41(+0.91%)
Jul 26, 2010 44.97 45.46 44.72 45.46 10,630,507 +0.67(+1.50%)
Jul 23, 2010 44.64 44.80 44.27 44.79 13,838,949 +0.05(+0.11%)
Jul 22, 2010 44.35 45.08 44.21 44.74 23,029 +0.77(+1.76%)
Jul 21, 2010 44.67 44.80 43.60 43.96 14,846,247 -0.57(-1.27%)
Jul 20, 2010 44.53 44.60 43.23 44.53 14,646,826 +0.67(+1.53%)
Jul 19, 2010 43.56 44.04 43.55 43.86 13,707,794 +0.30(+0.70%)
Jul 16, 2010 43.56 44.37 43.40 43.56 19,798,384 -0.52(-1.17%)
Jul 15, 2010 44.61 44.61 43.96 44.07 17,247,430 -0.43(-0.96%)
Jul 14, 2010 44.48 44.54 44.07 44.50 12,226 -0.11(-0.25%)
Jul 13, 2010 44.61 44.82 44.17 44.61 71,262 +0.84(+1.92%)
Jul 12, 2010 43.57 43.94 43.46 43.77 12,068,722 +0.01(+0.01%)
Jul 09, 2010 43.76 43.86 42.67 43.76 18,698,134 +0.87(+2.03%)
Jul 08, 2010 42.75 43.06 42.16 42.89 7,554 +0.58(+1.38%)
Jul 07, 2010 41.31 42.34 41.11 42.31 25,757,896 +1.15(+2.80%)
Jul 06, 2010 41.59 41.62 40.73 41.16 6,418 +0.15(+0.37%)
Jul 02, 2010 41.00 41.52 40.74 41.00 15,013,889 -0.02(-0.06%)
Jul 01, 2010 40.95 41.61 40.71 41.03 26,817,404 -0.31(-0.75%)
Jun 30, 2010 41.38 42.07 41.30 41.34 39,724 -0.27(-0.66%)
Jun 29, 2010 41.61 42.27 41.42 41.61 12,978 -1.07(-2.50%)
Jun 25, 2010 42.68 43.33 42.57 42.68 33,616,436 -0.47(-1.09%)
Jun 24, 2010 43.15 43.94 43.07 43.15 29,096 -0.87(-1.98%)
Jun 23, 2010 44.98 45.02 43.95 44.02 24,420,060 -1.06(-2.35%)
Jun 22, 2010 45.96 46.13 45.01 45.08 10,210 -1.05(-2.27%)
Jun 21, 2010 46.79 47.06 45.86 46.13 15,345,779 +0.12(+0.26%)
Jun 18, 2010 46.00 46.14 45.63 46.00 22,456,870 +0.12(+0.27%)
Jun 17, 2010 45.70 45.99 45.20 45.88 18,244,134 +0.23(+0.49%)
Jun 16, 2010 45.66 45.93 45.35 45.66 17,112,312 -0.17(-0.37%)
Jun 15, 2010 45.83 45.85 45.19 45.83 45,195 +0.64(+1.42%)
Jun 14, 2010 45.22 46.02 45.18 45.19 19,613,308 +0.07(+0.16%)
Jun 11, 2010 44.76 45.12 44.34 45.12 13,701,136 -0.07(-0.15%)
Jun 10, 2010 45.18 45.18 44.28 45.18 46,146 +2.06(+4.77%)
Jun 09, 2010 43.35 44.10 43.01 43.12 23,104,120 -0.15(-0.35%)
Jun 08, 2010 43.67 43.70 42.53 43.28 2,314 -0.19(-0.43%)
Jun 07, 2010 43.65 44.16 43.37 43.46 20,230,868 +0.04(+0.10%)
Jun 04, 2010 43.42 44.29 43.13 43.42 29,767,010 -1.60(-3.56%)
Jun 03, 2010 45.48 45.54 44.55 45.02 23,440,016 -0.13(-0.30%)
Jun 02, 2010 45.16 45.16 43.93 45.16 25,729,964 +1.12(+2.55%)
Jun 01, 2010 44.81 45.40 44.04 44.04 1,132 -0.96(-2.14%)
May 28, 2010 45.00 45.32 44.49 45.00 23,713,604 -0.30(-0.66%)
May 27, 2010 44.55 45.30 44.04 45.30 25,038,664 +1.71(+3.93%)
May 26, 2010 44.59 44.77 43.52 43.59 8,915 -0.62(-1.41%)
May 25, 2010 43.70 44.28 43.13 44.21 1,641 -0.53(-1.18%)
May 24, 2010 45.21 45.31 44.66 44.74 17,303,256 -0.63(-1.40%)
May 21, 2010 44.07 45.47 43.86 45.37 26,134,284 -0.08(-0.18%)
May 20, 2010 45.22 45.93 44.79 45.45 1,313 -1.21(-2.59%)
May 19, 2010 46.51 46.91 46.02 46.66 17,685,986 -0.10(-0.21%)
May 18, 2010 47.70 47.92 46.53 46.76 4,744 -0.59(-1.25%)
May 17, 2010 47.14 47.49 46.27 47.35 24,121,128 +0.38(+0.80%)
May 14, 2010 46.97 47.37 46.46 46.97 22,546,598 -0.66(-1.38%)
May 13, 2010 48.16 48.32 47.53 47.63 17,961,360 -0.69(-1.42%)
May 12, 2010 48.14 48.56 47.90 48.32 15,338,693 +0.22(+0.45%)
May 11, 2010 48.58 48.70 48.01 48.10 6,374 -0.11(-0.24%)
May 10, 2010 47.83 48.36 47.40 48.22 24,293,024 +1.68(+3.62%)
May 07, 2010 46.61 47.44 46.12 46.53 36,233,420 -0.55(-1.17%)
May 06, 2010 46.75 48.41 43.15 47.08 22,595 -0.98(-2.04%)
May 05, 2010 48.22 48.72 47.99 48.06 21,587,050 -0.68(-1.39%)
May 04, 2010 49.50 49.63 48.06 48.74 979 -1.25(-2.50%)
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.