Skip to main content

Chevron Corp (NY: CVX )

157.54 +1.19 (+0.76%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.40 33.71 32.89 33.18 16,739,517 +0.03(+0.09%)
Mar 30, 2005 33.06 33.22 32.29 33.15 18,188,006 +0.21(+0.64%)
Mar 29, 2005 33.15 33.69 32.89 32.94 10,868,235 -0.23(-0.69%)
Mar 28, 2005 33.18 33.39 32.89 33.17 9,059,996 +0.05(+0.14%)
Mar 24, 2005 33.38 33.75 32.80 33.12 13,194,920 -0.12(-0.36%)
Mar 23, 2005 33.49 33.57 32.95 33.24 15,693,835 -0.43(-1.27%)
Mar 22, 2005 34.16 34.62 33.62 33.67 12,311,099 -0.48(-1.42%)
Mar 21, 2005 34.48 34.49 33.86 34.15 9,789,513 -0.20(-0.60%)
Mar 18, 2005 33.83 34.41 33.78 34.36 20,579,014 +0.53(+1.56%)
Mar 17, 2005 33.91 34.00 33.38 33.83 11,914,971 +0.48(+1.43%)
Mar 16, 2005 33.10 33.71 32.78 33.35 13,092,461 +0.25(+0.76%)
Mar 15, 2005 33.79 33.91 33.02 33.10 11,946,253 -0.44(-1.31%)
Mar 14, 2005 33.28 33.55 32.77 33.54 13,549,925 +0.36(+1.10%)
Mar 11, 2005 33.14 33.81 32.99 33.17 16,289,435 -0.11(-0.32%)
Mar 10, 2005 33.90 33.91 32.87 33.28 25,842,746 -0.72(-2.13%)
Mar 09, 2005 34.99 35.34 33.94 34.00 19,142,652 -0.99(-2.83%)
Mar 08, 2005 34.81 35.22 34.75 34.99 12,936,927 +0.06(+0.16%)
Mar 07, 2005 35.02 35.16 34.56 34.94 10,139,948 -0.18(-0.50%)
Mar 04, 2005 34.75 35.24 34.48 35.11 13,325,323 +0.30(+0.85%)
Mar 03, 2005 34.99 35.03 34.57 34.82 13,667,849 -0.22(-0.62%)
Mar 02, 2005 34.68 35.21 34.62 35.03 12,230,960 +0.36(+1.03%)
Mar 01, 2005 35.32 35.35 34.56 34.68 13,020,405 -0.65(-1.84%)
Feb 28, 2005 35.41 35.73 34.28 35.32 16,432,842 +0.08(+0.23%)
Feb 25, 2005 34.80 35.93 34.80 35.24 15,526,351 +0.44(+1.28%)
Feb 24, 2005 34.31 34.85 34.08 34.80 10,782,823 +0.57(+1.66%)
Feb 23, 2005 33.79 34.27 33.76 34.23 7,897,796 +0.47(+1.38%)
Feb 22, 2005 34.11 34.75 33.76 33.76 14,746,922 -0.22(-0.65%)
Feb 18, 2005 33.37 34.28 33.29 33.99 11,551,355 +0.64(+1.91%)
Feb 17, 2005 33.90 34.07 33.26 33.35 11,189,320 -0.51(-1.50%)
Feb 16, 2005 33.10 33.91 33.07 33.86 9,272,296 +0.76(+2.29%)
Feb 15, 2005 33.14 33.20 32.87 33.10 7,067,050 +0.03(+0.10%)
Feb 14, 2005 32.87 33.21 32.83 33.06 8,888,821 -0.03(-0.09%)
Feb 11, 2005 32.72 33.34 32.68 33.09 10,932,030 +0.43(+1.32%)
Feb 10, 2005 32.43 32.81 32.04 32.66 12,580,165 +0.71(+2.21%)
Feb 09, 2005 32.14 32.29 31.81 31.96 9,577,740 -0.25(-0.78%)
Feb 08, 2005 32.01 32.29 31.89 32.21 8,162,819 +0.19(+0.60%)
Feb 07, 2005 32.29 32.32 31.88 32.01 8,962,809 -0.27(-0.85%)
Feb 04, 2005 32.05 32.29 31.73 32.29 9,489,692 +0.28(+0.89%)
Feb 03, 2005 31.60 32.01 31.43 32.00 8,792,688 +0.40(+1.28%)
Feb 02, 2005 31.40 31.79 31.40 31.60 8,746,995 +0.22(+0.69%)
Feb 01, 2005 31.10 31.39 31.08 31.38 11,195,647 +0.43(+1.38%)
Jan 31, 2005 30.57 31.04 30.33 30.95 10,829,043 +0.39(+1.27%)
Jan 28, 2005 30.77 30.78 30.28 30.57 8,450,162 -0.19(-0.63%)
Jan 27, 2005 30.47 30.84 30.39 30.76 7,877,585 +0.30(+0.97%)
Jan 26, 2005 30.40 30.60 30.23 30.46 9,598,127 +0.28(+0.94%)
Jan 25, 2005 30.00 30.19 29.82 30.18 8,092,169 +0.27(+0.89%)
Jan 24, 2005 29.76 30.22 29.75 29.91 8,771,599 +0.34(+1.14%)
Jan 21, 2005 29.59 29.87 29.58 29.58 7,475,657 +0.01(+0.04%)
Jan 20, 2005 29.98 29.98 29.49 29.57 9,739,601 -0.42(-1.39%)
Jan 19, 2005 30.22 30.24 29.98 29.98 8,334,170 -0.23(-0.75%)
Jan 18, 2005 29.91 30.21 29.80 30.21 11,776,308 +0.45(+1.51%)
Jan 14, 2005 29.65 29.84 29.55 29.76 7,976,178 +0.14(+0.46%)
Jan 13, 2005 29.91 30.46 29.59 29.62 10,683,351 -0.24(-0.82%)
Jan 12, 2005 29.25 29.88 29.21 29.87 9,643,469 +0.62(+2.12%)
Jan 11, 2005 29.30 29.41 29.08 29.25 8,258,951 +0.01(+0.04%)
Jan 10, 2005 29.16 29.58 29.11 29.24 9,102,878 +0.13(+0.45%)
Jan 07, 2005 29.43 29.44 28.91 29.10 8,954,374 -0.33(-1.12%)
Jan 06, 2005 28.91 29.56 28.79 29.43 10,280,544 +0.48(+1.67%)
Jan 05, 2005 28.83 29.16 28.73 28.95 9,747,510 +0.19(+0.65%)
Jan 04, 2005 29.01 29.28 28.68 28.76 12,579,286 -0.20(-0.69%)
Jan 03, 2005 29.85 29.86 28.92 28.96 12,916,364 -0.92(-3.07%)
Dec 31, 2004 29.92 30.02 29.84 29.88 4,048,105 -0.01(-0.02%)
Dec 30, 2004 30.11 30.11 29.88 29.88 5,637,893 -0.23(-0.77%)
Dec 29, 2004 29.84 30.12 29.70 30.12 7,436,114 +0.28(+0.93%)
Dec 28, 2004 29.77 30.00 29.77 29.84 7,797,270 +0.24(+0.83%)
Dec 27, 2004 29.98 30.07 29.59 29.59 8,390,584 -0.38(-1.25%)
Dec 23, 2004 29.76 30.03 29.76 29.97 5,174,981 +0.21(+0.71%)
Dec 22, 2004 30.12 30.13 29.45 29.76 7,699,731 -0.27(-0.91%)
Dec 21, 2004 29.91 30.11 29.82 30.03 8,443,659 +0.13(+0.42%)
Dec 20, 2004 29.55 29.94 29.55 29.91 8,858,944 +0.48(+1.62%)
Dec 17, 2004 29.02 29.62 29.01 29.43 15,712,464 -0.14(-0.48%)
Dec 16, 2004 29.67 29.82 29.43 29.57 8,987,765 -0.40(-1.35%)
Dec 15, 2004 30.17 30.38 29.97 29.98 12,256,091 -0.23(-0.75%)
Dec 14, 2004 30.16 30.54 30.08 30.20 9,080,207 -0.32(-1.06%)
Dec 13, 2004 30.04 30.53 30.04 30.53 9,984,062 +0.60(+2.00%)
Dec 10, 2004 30.03 30.66 29.88 29.93 8,438,563 -0.10(-0.34%)
Dec 09, 2004 29.99 30.05 29.61 30.03 8,082,855 +0.05(+0.17%)
Dec 08, 2004 29.47 30.01 29.26 29.98 9,735,911 +0.32(+1.07%)
Dec 07, 2004 30.05 30.22 29.65 29.66 9,025,023 -0.39(-1.29%)
Dec 06, 2004 29.96 30.08 29.77 30.05 8,242,958 +0.13(+0.42%)
Dec 03, 2004 29.77 30.12 29.70 29.92 11,099,515 +0.06(+0.21%)
Dec 02, 2004 30.10 30.19 29.62 29.86 15,747,965 -0.57(-1.87%)
Dec 01, 2004 31.12 31.24 30.43 30.43 14,607,205 -0.64(-2.05%)
Nov 30, 2004 31.15 31.28 31.07 31.07 8,977,572 -0.03(-0.11%)
Nov 29, 2004 31.30 31.35 30.89 31.10 7,280,756 -0.10(-0.33%)
Nov 26, 2004 31.12 31.41 31.12 31.20 4,343,181 +0.15(+0.48%)
Nov 24, 2004 31.15 31.20 30.87 31.06 7,528,028 +0.01(+0.04%)
Nov 23, 2004 31.18 31.34 31.01 31.05 10,105,326 -0.14(-0.44%)
Nov 22, 2004 30.78 31.22 30.71 31.18 9,364,913 +0.51(+1.67%)
Nov 19, 2004 30.60 30.78 30.36 30.67 9,358,059 +0.18(+0.58%)
Nov 18, 2004 30.41 30.53 30.20 30.49 6,944,556 +0.11(+0.36%)
Nov 17, 2004 29.99 30.41 29.99 30.39 8,388,651 +0.49(+1.64%)
Nov 16, 2004 30.11 30.15 29.85 29.90 9,469,482 -0.24(-0.81%)
Nov 15, 2004 30.75 30.80 29.97 30.14 13,168,207 -0.91(-2.93%)
Nov 12, 2004 30.03 31.05 30.02 31.05 10,465,076 +0.94(+3.12%)
Nov 11, 2004 29.96 30.19 29.90 30.11 8,593,745 +0.15(+0.51%)
Nov 10, 2004 29.87 30.08 29.47 29.96 14,832,510 -0.07(-0.23%)
Nov 09, 2004 30.19 30.32 29.99 30.03 11,294,943 -0.34(-1.11%)
Nov 08, 2004 31.01 31.01 30.33 30.36 10,273,690 -0.67(-2.15%)
Nov 05, 2004 30.95 31.15 30.78 31.03 10,252,249 +0.09(+0.28%)
Nov 04, 2004 30.43 30.97 30.39 30.94 9,943,817 +0.69(+2.28%)
Nov 03, 2004 30.04 30.44 29.89 30.25 12,074,898 +0.61(+2.05%)
Nov 02, 2004 29.90 30.20 29.62 29.65 10,316,396 -0.48(-1.61%)
Nov 01, 2004 30.19 30.47 29.92 30.13 12,374,368 -0.06(-0.21%)
Oct 29, 2004 29.59 30.25 29.54 30.19 10,972,100 +0.34(+1.12%)
Oct 28, 2004 30.10 30.49 29.66 29.86 11,382,640 -0.28(-0.94%)
Oct 27, 2004 30.70 30.81 29.96 30.14 10,461,737 -0.56(-1.82%)
Oct 26, 2004 30.41 30.71 30.17 30.70 7,732,771 +0.29(+0.95%)
Oct 25, 2004 30.41 30.57 30.13 30.41 7,299,033 +0.06(+0.19%)
Oct 22, 2004 30.47 30.71 30.28 30.35 7,244,728 -0.03(-0.09%)
Oct 21, 2004 30.53 30.61 30.17 30.38 7,666,340 +0.01(+0.04%)
Oct 20, 2004 30.01 30.46 29.94 30.37 8,307,808 +0.35(+1.18%)
Oct 19, 2004 29.82 30.07 29.82 30.02 10,955,228 -0.09(-0.30%)
Oct 18, 2004 30.36 30.54 30.07 30.11 8,782,671 -0.28(-0.92%)
Oct 15, 2004 30.44 30.58 30.31 30.39 10,661,207 +0.01(+0.02%)
Oct 14, 2004 30.73 30.76 30.33 30.38 8,677,927 +0.05(+0.15%)
Oct 13, 2004 30.73 30.81 30.23 30.33 12,721,463 -0.66(-2.13%)
Oct 12, 2004 31.06 31.33 30.94 30.99 8,990,753 -0.25(-0.80%)
Oct 11, 2004 31.53 31.55 31.07 31.24 6,275,847 -0.22(-0.69%)
Oct 08, 2004 31.27 31.65 31.17 31.46 10,193,199 +0.04(+0.13%)
Oct 07, 2004 31.41 31.90 31.28 31.42 10,393,021 -0.11(-0.34%)
Oct 06, 2004 31.04 31.60 31.02 31.53 12,222,173 +0.55(+1.76%)
Oct 05, 2004 30.73 31.05 30.70 30.98 9,238,553 +0.34(+1.10%)
Oct 04, 2004 30.57 30.74 30.39 30.65 8,392,342 -0.03(-0.11%)
Oct 01, 2004 30.50 30.88 30.39 30.68 9,934,502 +0.16(+0.52%)
Sep 30, 2004 30.52 30.66 30.26 30.52 10,243,286 +0.01(+0.02%)
Sep 29, 2004 30.74 30.84 30.45 30.52 15,421,079 -0.25(-0.81%)
Sep 28, 2004 30.73 31.01 30.66 30.77 12,987,717 +0.21(+0.69%)
Sep 27, 2004 30.17 30.60 30.02 30.56 10,753,825 +0.50(+1.65%)
Sep 24, 2004 29.92 30.27 29.90 30.06 9,003,758 +0.29(+0.97%)
Sep 23, 2004 30.16 30.16 29.71 29.77 11,749,067 -0.47(-1.54%)
Sep 22, 2004 30.31 30.44 30.13 30.24 14,804,567 -0.22(-0.71%)
Sep 21, 2004 29.71 30.52 29.70 30.45 12,917,595 +0.85(+2.86%)
Sep 20, 2004 29.59 29.87 29.56 29.61 10,426,061 +0.05(+0.17%)
Sep 17, 2004 29.13 29.58 29.13 29.55 12,378,058 +0.55(+1.90%)
Sep 16, 2004 29.04 29.13 28.91 29.00 7,503,951 -0.04(-0.14%)
Sep 15, 2004 29.19 29.28 29.02 29.04 10,723,772 -0.10(-0.35%)
Sep 14, 2004 29.02 29.30 28.95 29.14 10,787,568 +0.16(+0.55%)
Sep 13, 2004 28.93 28.99 28.60 28.99 10,768,587 +14.75(+103.66%)
Sep 10, 2004 14.41 14.43 14.23 14.23 15,550,252 -0.15(-1.02%)
Sep 09, 2004 14.20 14.39 14.20 14.38 11,305,663 +0.18(+1.28%)
Sep 08, 2004 14.19 14.25 14.16 14.20 13,316,184 -0.02(-0.12%)
Sep 07, 2004 14.12 14.24 14.02 14.21 16,332,316 +0.02(+0.15%)
Sep 03, 2004 14.18 14.26 14.13 14.19 10,507,782 +0.02(+0.12%)
Sep 02, 2004 14.05 14.19 13.99 14.18 10,437,133 +0.14(+0.99%)
Sep 01, 2004 13.88 14.07 13.87 14.04 12,776,647 +0.17(+1.20%)
Aug 31, 2004 13.63 13.87 13.62 13.87 11,317,262 +0.28(+2.09%)
Aug 30, 2004 13.65 13.72 13.58 13.59 9,966,488 +0.04(+0.26%)
Aug 27, 2004 13.49 13.61 13.49 13.55 7,727,147 +0.11(+0.78%)
Aug 26, 2004 13.33 13.48 13.32 13.44 7,819,941 +0.10(+0.76%)
Aug 25, 2004 13.27 13.37 13.27 13.34 8,428,369 +0.07(+0.54%)
Aug 24, 2004 13.25 13.28 13.15 13.27 9,232,226 +0.03(+0.19%)
Aug 23, 2004 13.39 13.42 13.23 13.25 11,438,526 -0.15(-1.13%)
Aug 20, 2004 13.31 13.49 13.28 13.40 11,754,516 +0.15(+1.16%)
Aug 19, 2004 13.39 13.43 13.22 13.24 16,811,396 -0.15(-1.14%)
Aug 18, 2004 13.42 13.47 13.35 13.40 14,999,116 +0.00(+0.03%)
Aug 17, 2004 13.61 13.62 13.35 13.39 13,995,262 -0.36(-2.61%)
Aug 16, 2004 13.60 13.76 13.56 13.75 9,224,142 +0.15(+1.11%)
Aug 13, 2004 13.42 13.62 13.42 13.60 8,677,224 +0.17(+1.30%)
Aug 12, 2004 13.48 13.58 13.41 13.42 10,599,521 -0.07(-0.53%)
Aug 11, 2004 13.41 13.51 13.35 13.50 13,443,775 +0.09(+0.64%)
Aug 10, 2004 13.50 13.53 13.36 13.41 9,826,947 -0.05(-0.38%)
Aug 09, 2004 13.38 13.58 13.37 13.46 12,507,758 +0.12(+0.86%)
Aug 06, 2004 13.63 13.68 13.32 13.35 12,068,747 -0.28(-2.07%)
Aug 05, 2004 13.80 13.84 13.62 13.63 11,807,591 -0.11(-0.83%)
Aug 04, 2004 14.03 14.03 13.74 13.74 13,460,295 -0.29(-2.09%)
Aug 03, 2004 13.72 14.06 13.72 14.03 16,437,060 +0.31(+2.26%)
Aug 02, 2004 13.61 13.75 13.53 13.72 8,855,781 +0.12(+0.87%)
Jul 30, 2004 13.73 13.73 13.52 13.61 11,526,047 +0.02(+0.18%)
Jul 29, 2004 13.49 13.58 13.42 13.58 9,657,880 +0.17(+1.24%)
Jul 28, 2004 13.33 13.47 13.26 13.42 14,217,403 +0.07(+0.49%)
Jul 27, 2004 13.25 13.39 13.23 13.35 6,425,581 +0.06(+0.42%)
Jul 26, 2004 13.36 13.39 13.25 13.29 8,173,891 -0.03(-0.26%)
Jul 23, 2004 13.41 13.43 13.30 13.33 6,621,010 -0.08(-0.57%)
Jul 22, 2004 13.36 13.47 13.33 13.41 8,148,583 +0.04(+0.33%)
Jul 21, 2004 13.48 13.56 13.36 13.36 9,244,880 -0.12(-0.89%)
Jul 20, 2004 13.50 13.54 13.46 13.48 7,666,340 -0.06(-0.42%)
Jul 19, 2004 13.55 13.64 13.49 13.54 8,865,974 -0.03(-0.24%)
Jul 16, 2004 13.60 13.68 13.49 13.57 9,058,239 +0.09(+0.64%)
Jul 15, 2004 13.49 13.60 13.46 13.48 9,961,567 +0.01(+0.04%)
Jul 14, 2004 13.35 13.51 13.35 13.48 8,648,050 +0.11(+0.82%)
Jul 13, 2004 13.34 13.41 13.23 13.37 7,738,044 +0.03(+0.19%)
Jul 12, 2004 13.36 13.37 13.27 13.34 6,341,927 -0.02(-0.16%)
Jul 09, 2004 13.32 13.43 13.32 13.36 7,228,032 +0.09(+0.64%)
Jul 08, 2004 13.22 13.37 13.22 13.28 8,515,890 -0.01(-0.10%)
Jul 07, 2004 13.28 13.29 13.21 13.29 10,103,569 +0.01(+0.05%)
Jul 06, 2004 13.29 13.37 13.25 13.28 12,129,906 +0.02(+0.15%)
Jul 02, 2004 13.30 13.45 13.22 13.27 9,261,751 -0.03(-0.24%)
Jul 01, 2004 13.38 13.43 13.19 13.30 11,462,428 -0.09(-0.68%)
Jun 30, 2004 13.29 13.40 13.24 13.39 12,616,368 +0.10(+0.72%)
Jun 29, 2004 13.18 13.32 13.17 13.29 8,290,585 +0.09(+0.67%)
Jun 28, 2004 13.32 13.34 13.16 13.20 10,012,533 -0.08(-0.61%)
Jun 25, 2004 13.43 13.48 13.28 13.28 12,607,932 -0.14(-1.07%)
Jun 24, 2004 13.47 13.51 13.43 13.43 8,865,622 -0.07(-0.51%)
Jun 23, 2004 13.37 13.51 13.35 13.50 10,195,308 +0.15(+1.12%)
Jun 22, 2004 13.23 13.38 13.19 13.35 9,513,769 +0.08(+0.57%)
Jun 21, 2004 13.28 13.35 13.20 13.27 9,055,778 -0.02(-0.13%)
Jun 18, 2004 13.20 13.33 13.20 13.29 13,692,981 +0.09(+0.69%)
Jun 17, 2004 13.12 13.22 13.10 13.20 9,038,204 +0.11(+0.86%)
Jun 16, 2004 12.99 13.14 12.99 13.09 10,778,780 +0.20(+1.53%)
Jun 15, 2004 12.85 12.97 12.84 12.89 12,221,997 +0.09(+0.67%)
Jun 14, 2004 12.82 12.84 12.77 12.80 10,757,691 -0.11(-0.87%)
Jun 10, 2004 12.88 12.99 12.83 12.91 11,612,514 +0.11(+0.88%)
Jun 09, 2004 12.89 12.90 12.74 12.80 14,695,781 -0.16(-1.26%)
Jun 08, 2004 13.16 13.17 12.89 12.97 14,957,992 -0.14(-1.10%)
Jun 07, 2004 12.89 13.11 12.88 13.11 8,286,367 +0.28(+2.17%)
Jun 04, 2004 12.93 12.95 12.80 12.83 9,155,601 -0.11(-0.81%)
Jun 03, 2004 13.00 13.05 12.89 12.94 9,850,496 -0.06(-0.47%)
Jun 02, 2004 13.04 13.07 12.99 13.00 12,773,132 +0.01(+0.08%)
Jun 01, 2004 12.92 13.05 12.92 12.99 13,497,553 +0.13(+1.00%)
May 28, 2004 12.80 12.91 12.77 12.86 8,193,223 +0.03(+0.21%)
May 27, 2004 12.95 12.96 12.81 12.83 11,215,331 -0.11(-0.85%)
May 26, 2004 13.04 13.09 12.94 12.94 12,928,139 -0.10(-0.75%)
May 25, 2004 12.96 13.11 12.94 13.04 13,253,970 +0.21(+1.66%)
May 24, 2004 12.79 12.86 12.63 12.83 13,089,825 +0.08(+0.62%)
May 21, 2004 12.80 12.87 12.68 12.75 11,388,263 +0.02(+0.12%)
May 20, 2004 12.78 12.87 12.73 12.73 8,417,825 -0.06(-0.46%)
May 19, 2004 12.86 12.94 12.73 12.79 13,020,581 -0.04(-0.31%)
May 18, 2004 13.02 13.02 12.75 12.83 10,665,249 -0.19(-1.49%)
May 17, 2004 13.09 13.18 12.97 13.02 12,063,123 -0.16(-1.23%)
May 14, 2004 13.08 13.29 13.08 13.19 13,759,412 +0.12(+0.89%)
May 13, 2004 13.02 13.18 13.01 13.07 13,048,349 +0.01(+0.04%)
May 12, 2004 12.90 13.10 12.89 13.06 14,559,051 +0.12(+0.96%)
May 11, 2004 12.68 12.94 12.68 12.94 11,564,360 +0.25(+2.01%)
May 10, 2004 12.87 12.91 12.52 12.68 15,566,772 -0.35(-2.71%)
May 07, 2004 13.21 13.27 13.03 13.04 9,184,072 -0.27(-2.00%)
May 06, 2004 13.40 13.44 13.20 13.30 9,524,665 -0.12(-0.92%)
May 05, 2004 13.19 13.46 13.16 13.43 12,701,077 +0.19(+1.41%)
May 04, 2004 13.28 13.41 13.22 13.24 12,206,531 -0.02(-0.12%)
May 03, 2004 13.03 13.32 13.00 13.26 11,356,278 +0.24(+1.85%)
Apr 30, 2004 13.00 13.17 12.99 13.02 14,006,158 +0.16(+1.27%)
Apr 29, 2004 13.03 13.08 12.77 12.85 10,761,206 -0.20(-1.52%)
Apr 28, 2004 13.24 13.27 13.04 13.05 9,919,740 -0.16(-1.24%)
Apr 27, 2004 13.13 13.39 13.13 13.21 11,289,495 +0.09(+0.69%)
Apr 26, 2004 13.08 13.22 13.08 13.12 9,951,022 +0.08(+0.61%)
Apr 23, 2004 13.06 13.06 12.93 13.04 9,034,689 -0.02(-0.12%)
Apr 22, 2004 12.75 13.07 12.74 13.06 9,329,940 +0.27(+2.15%)
Apr 21, 2004 12.79 12.84 12.68 12.78 10,709,185 -0.02(-0.17%)
Apr 20, 2004 12.96 13.05 12.81 12.81 10,829,395 -0.26(-2.01%)
Apr 19, 2004 13.05 13.15 13.03 13.07 8,655,432 +0.02(+0.15%)
Apr 16, 2004 13.13 13.13 12.96 13.05 8,875,816 +0.03(+0.25%)
Apr 15, 2004 12.95 13.09 12.90 13.02 8,811,142 +0.07(+0.55%)
Apr 14, 2004 12.85 13.04 12.85 12.94 11,788,259 +0.03(+0.26%)
Apr 13, 2004 13.02 13.10 12.91 12.91 20,007,140 -0.10(-0.78%)
Apr 12, 2004 12.81 13.08 12.81 13.01 9,702,519 +0.22(+1.70%)
Apr 08, 2004 12.80 12.89 12.75 12.79 10,573,862 +0.03(+0.21%)
Apr 07, 2004 12.68 12.80 12.64 12.77 9,413,946 +0.10(+0.79%)
Apr 06, 2004 12.67 12.75 12.62 12.67 6,993,237 -0.00(-0.01%)
Apr 05, 2004 12.54 12.68 12.53 12.67 7,953,155 +0.15(+1.17%)
Apr 02, 2004 12.58 12.62 12.50 12.52 10,224,481 +0.01(+0.08%)
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.