Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.51 39.51 38.75 39.06 16,114,956 -0.52(-1.32%)
Mar 29, 2007 39.27 39.60 39.25 39.58 19,404,914 +0.46(+1.17%)
Mar 28, 2007 39.33 39.44 38.95 39.12 19,384,984 -0.05(-0.12%)
Mar 27, 2007 39.08 39.27 38.88 39.17 16,187,291 -0.12(-0.31%)
Mar 26, 2007 39.15 39.37 38.82 39.29 19,146,440 +0.37(+0.95%)
Mar 23, 2007 38.76 39.13 38.66 38.92 20,609,462 +0.41(+1.06%)
Mar 22, 2007 37.79 38.79 37.65 38.51 24,980,142 +0.84(+2.23%)
Mar 21, 2007 37.17 37.75 36.99 37.67 19,243,018 +0.68(+1.84%)
Mar 20, 2007 36.64 37.04 36.54 36.99 15,608,991 +0.35(+0.97%)
Mar 19, 2007 36.22 36.83 36.19 36.64 26,487,812 +0.69(+1.91%)
Mar 16, 2007 36.37 36.70 35.78 35.95 24,086,940 -0.42(-1.15%)
Mar 15, 2007 36.02 36.59 35.81 36.37 18,928,630 +0.29(+0.80%)
Mar 14, 2007 36.07 36.25 35.42 36.08 21,574,890 +0.25(+0.71%)
Mar 13, 2007 36.35 36.76 35.69 35.83 17,886,782 -0.52(-1.44%)
Mar 12, 2007 35.99 36.54 35.94 36.35 17,830,732 +0.19(+0.53%)
Mar 09, 2007 36.35 36.46 35.91 36.16 14,521,317 +0.01(+0.01%)
Mar 08, 2007 36.41 36.47 35.91 36.15 20,408,086 +0.07(+0.19%)
Mar 07, 2007 35.81 36.87 35.68 36.09 24,217,976 +0.35(+0.98%)
Mar 06, 2007 35.53 35.76 35.26 35.74 21,744,198 +0.65(+1.87%)
Mar 05, 2007 34.96 35.56 34.86 35.08 22,175,752 -0.19(-0.54%)
Mar 02, 2007 35.69 35.78 35.02 35.27 20,502,008 -0.43(-1.20%)
Mar 01, 2007 35.55 36.19 34.32 35.70 26,775,666 -0.49(-1.34%)
Feb 28, 2007 36.22 36.83 36.10 36.19 26,515,080 -0.03(-0.09%)
Feb 27, 2007 37.34 37.61 35.92 36.22 26,382,718 -1.49(-3.96%)
Feb 26, 2007 37.72 37.99 37.56 37.71 14,111,639 +0.18(+0.48%)
Feb 23, 2007 37.60 37.64 37.27 37.53 14,888,293 +0.21(+0.57%)
Feb 22, 2007 36.98 37.47 36.88 37.32 15,911,964 +0.39(+1.04%)
Feb 21, 2007 37.03 37.17 36.54 36.94 25,103,224 -0.13(-0.36%)
Feb 20, 2007 37.31 37.31 36.99 37.07 17,700,264 -0.33(-0.88%)
Feb 16, 2007 37.50 37.73 37.35 37.39 18,215,318 -0.29(-0.77%)
Feb 15, 2007 38.05 38.05 37.58 37.69 19,361,882 -0.44(-1.15%)
Feb 14, 2007 38.36 38.57 37.91 38.12 14,974,448 -0.34(-0.88%)
Feb 13, 2007 38.41 38.53 38.27 38.46 14,977,031 +0.27(+0.71%)
Feb 12, 2007 38.60 38.64 37.97 38.19 23,609,282 -0.53(-1.36%)
Feb 09, 2007 39.04 39.08 38.58 38.72 12,312,642 -0.23(-0.58%)
Feb 08, 2007 38.27 39.04 38.07 38.95 19,238,042 +0.59(+1.53%)
Feb 07, 2007 39.01 39.13 38.31 38.36 18,129,350 -0.39(-1.00%)
Feb 06, 2007 39.16 39.17 38.52 38.75 15,858,376 -0.22(-0.56%)
Feb 05, 2007 39.11 39.23 38.79 38.96 15,965,742 -0.14(-0.35%)
Feb 02, 2007 38.97 39.41 38.71 39.10 13,969,527 -0.23(-0.58%)
Feb 01, 2007 38.68 39.59 38.60 39.33 20,746,470 +0.84(+2.18%)
Jan 31, 2007 38.55 38.78 38.18 38.49 18,477,200 -0.10(-0.26%)
Jan 30, 2007 38.00 38.59 37.94 38.59 12,115,142 +0.81(+2.15%)
Jan 29, 2007 37.76 38.18 37.62 37.77 11,973,312 +0.02(+0.04%)
Jan 26, 2007 38.10 38.22 37.62 37.76 13,759,908 -0.01(-0.03%)
Jan 25, 2007 38.29 38.44 37.64 37.77 15,984,678 -0.70(-1.81%)
Jan 24, 2007 38.28 38.68 37.86 38.47 13,372,859 +0.15(+0.39%)
Jan 23, 2007 37.82 38.68 37.81 38.32 17,551,238 +0.71(+1.88%)
Jan 22, 2007 38.29 38.34 37.47 37.61 22,664,480 -0.58(-1.52%)
Jan 19, 2007 37.67 38.23 37.39 38.19 18,905,150 +0.74(+1.97%)
Jan 18, 2007 37.41 37.94 36.98 37.45 20,167,034 +0.05(+0.14%)
Jan 17, 2007 36.81 37.43 36.70 37.40 19,968,018 +0.61(+1.65%)
Jan 16, 2007 37.01 37.34 36.56 36.79 15,682,083 -0.36(-0.97%)
Jan 12, 2007 36.49 37.29 36.49 37.15 17,694,962 +0.88(+2.42%)
Jan 11, 2007 36.61 37.57 36.16 36.28 23,494,058 -0.38(-1.04%)
Jan 10, 2007 36.83 37.13 36.40 36.66 22,603,128 -0.64(-1.73%)
Jan 09, 2007 37.48 37.67 36.89 37.30 19,882,618 -0.43(-1.15%)
Jan 08, 2007 37.53 37.79 36.97 37.73 17,866,142 +0.48(+1.28%)
Jan 05, 2007 37.11 37.56 37.03 37.26 18,212,478 +0.14(+0.38%)
Jan 04, 2007 37.44 37.47 36.76 37.11 20,498,600 -0.36(-0.97%)
Jan 03, 2007 38.43 38.68 37.26 37.48 24,085,804 -1.35(-3.48%)
Dec 29, 2006 39.02 39.13 38.82 38.83 10,244,282 -0.40(-1.01%)
Dec 28, 2006 39.22 39.35 39.08 39.23 7,683,779 +0.13(+0.32%)
Dec 27, 2006 38.70 39.15 38.69 39.10 9,685,296 +0.50(+1.30%)
Dec 26, 2006 38.36 38.76 38.30 38.60 7,588,532 +0.19(+0.49%)
Dec 22, 2006 38.71 38.82 38.37 38.41 8,495,748 -0.26(-0.68%)
Dec 21, 2006 38.90 39.16 38.31 38.67 14,277,424 -0.22(-0.57%)
Dec 20, 2006 39.32 39.56 38.80 38.89 16,459,399 -0.44(-1.13%)
Dec 19, 2006 38.54 39.50 38.29 39.34 17,423,422 +0.61(+1.58%)
Dec 18, 2006 39.66 39.83 38.68 38.73 17,453,530 -1.08(-2.72%)
Dec 15, 2006 40.13 40.19 39.60 39.81 18,054,174 -0.31(-0.78%)
Dec 14, 2006 39.46 40.24 39.32 40.12 17,486,856 +0.83(+2.11%)
Dec 13, 2006 39.36 39.46 39.01 39.29 14,461,480 +0.29(+0.74%)
Dec 12, 2006 39.32 39.38 38.75 39.00 17,517,912 +0.08(+0.20%)
Dec 11, 2006 38.46 39.10 38.37 38.92 15,122,151 +0.46(+1.19%)
Dec 08, 2006 38.88 39.08 38.43 38.46 14,461,859 -0.26(-0.67%)
Dec 07, 2006 38.90 39.08 38.58 38.72 13,598,385 -0.13(-0.33%)
Dec 06, 2006 39.00 39.30 38.82 38.85 19,542,340 -0.21(-0.53%)
Dec 05, 2006 38.90 39.17 38.44 39.05 15,646,484 +0.24(+0.61%)
Dec 04, 2006 38.61 38.84 38.39 38.82 14,182,177 +0.21(+0.53%)
Dec 01, 2006 38.08 38.69 37.93 38.61 19,698,750 +0.42(+1.09%)
Nov 30, 2006 37.63 38.53 37.57 38.19 22,603,318 +0.67(+1.79%)
Nov 29, 2006 37.07 38.02 36.92 37.52 19,389,340 +0.62(+1.67%)
Nov 28, 2006 36.38 37.00 36.36 36.90 14,547,449 +0.60(+1.64%)
Nov 27, 2006 36.59 36.79 36.12 36.31 18,118,366 -0.05(-0.13%)
Nov 24, 2006 36.42 36.86 36.30 36.35 5,460,713 -0.40(-1.09%)
Nov 22, 2006 37.08 37.23 36.45 36.76 13,990,546 -0.33(-0.88%)
Nov 21, 2006 36.75 37.14 36.68 37.08 14,588,539 +0.52(+1.42%)
Nov 20, 2006 36.35 36.92 36.30 36.57 14,118,741 +0.07(+0.20%)
Nov 17, 2006 35.97 36.59 35.84 36.49 19,547,642 +0.29(+0.80%)
Nov 16, 2006 37.13 37.21 36.17 36.20 17,631,338 -0.74(-2.00%)
Nov 15, 2006 36.89 37.30 36.74 36.94 16,625,656 -0.23(-0.61%)
Nov 14, 2006 37.21 37.32 36.91 37.17 15,274,963 +0.02(+0.04%)
Nov 13, 2006 36.72 37.41 36.47 37.15 16,773,544 +0.43(+1.16%)
Nov 10, 2006 37.13 37.17 36.51 36.72 16,645,728 -0.35(-0.94%)
Nov 09, 2006 36.89 37.18 36.72 37.07 21,746,850 +0.36(+0.99%)
Nov 08, 2006 36.23 36.85 36.23 36.71 17,634,178 +0.32(+0.87%)
Nov 07, 2006 36.89 36.92 36.25 36.39 18,733,214 -0.45(-1.23%)
Nov 06, 2006 36.47 36.94 36.31 36.85 19,350,142 +0.45(+1.25%)
Nov 03, 2006 35.91 36.61 35.91 36.39 16,305,261 +0.59(+1.65%)
Nov 02, 2006 35.36 35.85 35.13 35.80 17,067,996 +0.43(+1.21%)
Nov 01, 2006 35.49 35.68 35.12 35.37 14,911,016 -0.12(-0.33%)
Oct 31, 2006 34.91 35.57 34.73 35.49 20,302,614 +0.43(+1.22%)
Oct 30, 2006 35.49 35.74 34.87 35.06 16,794,942 -0.68(-1.91%)
Oct 27, 2006 35.94 36.16 35.60 35.74 16,830,542 +0.10(+0.27%)
Oct 26, 2006 36.06 36.17 35.53 35.65 16,825,428 -0.04(-0.12%)
Oct 25, 2006 35.20 36.05 35.08 35.69 22,621,496 +0.36(+1.03%)
Oct 24, 2006 34.66 35.40 34.57 35.32 17,159,456 +0.66(+1.90%)
Oct 23, 2006 34.29 34.66 34.08 34.66 12,509,196 +0.19(+0.55%)
Oct 20, 2006 34.76 34.79 34.28 34.47 18,177,446 -0.19(-0.55%)
Oct 19, 2006 34.22 34.66 33.99 34.66 13,353,923 +0.55(+1.61%)
Oct 18, 2006 34.29 34.55 33.94 34.12 15,309,994 -0.17(-0.51%)
Oct 17, 2006 34.38 34.42 34.17 34.29 12,893,404 -0.06(-0.18%)
Oct 16, 2006 34.01 34.43 33.89 34.35 14,795,129 +0.45(+1.32%)
Oct 13, 2006 33.99 34.18 33.77 33.90 14,589,107 +0.10(+0.28%)
Oct 12, 2006 33.53 33.88 33.43 33.81 15,407,324 +0.49(+1.46%)
Oct 11, 2006 33.60 33.71 33.27 33.32 17,833,004 -0.42(-1.25%)
Oct 10, 2006 33.32 33.76 33.27 33.75 20,698,374 +0.35(+1.04%)
Oct 09, 2006 33.81 33.90 33.34 33.40 14,783,389 -0.22(-0.66%)
Oct 06, 2006 33.54 33.73 33.16 33.62 16,827,132 -0.12(-0.34%)
Oct 05, 2006 33.87 34.05 33.49 33.73 18,136,356 +0.10(+0.28%)
Oct 04, 2006 33.40 33.76 32.86 33.64 21,361,506 +0.40(+1.21%)
Oct 03, 2006 33.80 33.80 33.23 33.24 24,254,332 -0.83(-2.43%)
Oct 02, 2006 34.27 34.51 34.04 34.07 15,064,586 -0.18(-0.54%)
Sep 29, 2006 34.01 34.40 33.80 34.25 12,871,439 +0.17(+0.51%)
Sep 28, 2006 33.86 34.28 33.84 34.08 18,856,486 +0.17(+0.51%)
Sep 27, 2006 33.71 34.19 33.42 33.90 23,278,190 +0.32(+0.96%)
Sep 26, 2006 32.84 33.64 32.76 33.58 20,716,740 +0.74(+2.27%)
Sep 25, 2006 32.46 33.18 32.07 32.84 20,452,018 +0.13(+0.39%)
Sep 22, 2006 32.90 32.97 32.36 32.71 14,096,018 -0.06(-0.18%)
Sep 21, 2006 32.26 32.95 32.26 32.77 17,157,752 +0.62(+1.92%)
Sep 20, 2006 32.69 32.84 32.14 32.15 18,222,324 -0.53(-1.63%)
Sep 19, 2006 33.28 33.35 32.49 32.68 14,679,621 -0.51(-1.53%)
Sep 18, 2006 32.83 33.38 32.59 33.19 15,539,307 +0.56(+1.72%)
Sep 15, 2006 32.77 32.79 32.34 32.63 19,925,034 -0.14(-0.42%)
Sep 14, 2006 32.99 33.15 32.48 32.77 15,224,026 -0.18(-0.54%)
Sep 13, 2006 32.54 33.06 32.47 32.95 18,014,030 +0.53(+1.63%)
Sep 12, 2006 32.74 32.91 32.19 32.42 22,452,588 -0.32(-0.98%)
Sep 11, 2006 33.60 33.63 32.41 32.74 35,343,720 -1.17(-3.46%)
Sep 08, 2006 34.54 34.57 33.86 33.91 12,449,359 -0.62(-1.80%)
Sep 07, 2006 34.33 35.09 34.32 34.54 15,137,489 +0.10(+0.28%)
Sep 06, 2006 35.03 35.06 34.38 34.44 20,953,250 -0.59(-1.69%)
Sep 05, 2006 34.71 35.46 34.51 35.03 25,266,074 +0.80(+2.33%)
Sep 01, 2006 34.18 34.27 33.95 34.24 11,886,586 +0.23(+0.67%)
Aug 31, 2006 34.43 34.43 33.98 34.01 12,516,013 -0.42(-1.21%)
Aug 30, 2006 34.72 34.79 33.88 34.43 17,430,806 -0.29(-0.84%)
Aug 29, 2006 34.84 34.85 34.40 34.72 13,508,819 -0.22(-0.63%)
Aug 28, 2006 35.02 35.12 34.78 34.94 10,318,889 -0.32(-0.91%)
Aug 25, 2006 35.28 35.64 35.23 35.26 8,235,948 +0.02(+0.06%)
Aug 24, 2006 34.69 35.24 34.65 35.24 10,105,104 +0.55(+1.60%)
Aug 23, 2006 35.09 35.19 34.55 34.69 14,327,225 -0.46(-1.31%)
Aug 22, 2006 35.17 35.27 34.97 35.15 13,050,572 -0.18(-0.51%)
Aug 21, 2006 35.60 35.67 35.24 35.32 15,023,685 -0.20(-0.55%)
Aug 18, 2006 35.04 35.55 34.94 35.52 17,182,936 +0.59(+1.68%)
Aug 17, 2006 34.23 34.94 34.23 34.93 22,700,836 +0.39(+1.13%)
Aug 16, 2006 35.38 35.38 34.30 34.54 17,927,494 -0.77(-2.17%)
Aug 15, 2006 35.78 35.78 35.12 35.31 13,783,388 -0.10(-0.28%)
Aug 14, 2006 35.65 35.70 35.08 35.41 11,855,342 -0.42(-1.18%)
Aug 11, 2006 35.57 35.91 35.44 35.83 9,674,314 +0.26(+0.74%)
Aug 10, 2006 35.54 35.75 35.30 35.57 16,721,850 -0.07(-0.19%)
Aug 09, 2006 35.65 36.04 35.55 35.64 20,270,612 +0.15(+0.42%)
Aug 08, 2006 35.30 35.61 35.23 35.49 16,180,096 +0.20(+0.55%)
Aug 07, 2006 34.81 35.40 34.75 35.29 17,472,086 +0.62(+1.78%)
Aug 04, 2006 34.84 34.88 34.31 34.67 14,441,408 +0.08(+0.24%)
Aug 03, 2006 34.72 34.93 34.59 34.59 19,659,174 -0.25(-0.71%)
Aug 02, 2006 35.12 35.42 34.74 34.84 18,989,604 -0.15(-0.42%)
Aug 01, 2006 34.71 35.09 34.46 34.99 13,688,141 +0.25(+0.71%)
Jul 31, 2006 34.70 34.95 34.46 34.74 17,314,352 -0.14(-0.41%)
Jul 28, 2006 35.01 35.09 34.29 34.88 29,052,292 -0.89(-2.48%)
Jul 27, 2006 36.14 36.16 35.67 35.77 17,547,640 +0.12(+0.34%)
Jul 26, 2006 35.36 35.92 35.25 35.65 15,847,961 +0.29(+0.82%)
Jul 25, 2006 35.08 35.47 34.75 35.36 15,804,409 +0.36(+1.03%)
Jul 24, 2006 34.04 35.19 34.14 35.00 15,846,257 +0.96(+2.82%)
Jul 21, 2006 34.50 34.74 34.01 34.04 19,102,462 -0.46(-1.33%)
Jul 20, 2006 34.88 34.98 34.43 34.50 15,842,848 -0.35(-1.02%)
Jul 19, 2006 34.62 35.03 34.36 34.85 18,868,036 +0.23(+0.67%)
Jul 18, 2006 34.54 34.89 34.22 34.62 16,436,297 +0.36(+1.05%)
Jul 17, 2006 34.70 35.03 34.08 34.26 20,338,782 -0.80(-2.27%)
Jul 14, 2006 34.58 35.27 34.56 35.06 28,270,432 +0.76(+2.22%)
Jul 13, 2006 34.36 34.75 34.27 34.29 19,304,696 +0.04(+0.11%)
Jul 12, 2006 34.62 34.80 34.06 34.26 18,368,130 -0.23(-0.66%)
Jul 11, 2006 34.08 34.61 34.07 34.48 16,617,513 +0.54(+1.60%)
Jul 10, 2006 33.59 34.06 33.48 33.94 11,939,039 +0.31(+0.93%)
Jul 07, 2006 33.88 34.33 33.44 33.63 16,963,282 -0.16(-0.47%)
Jul 06, 2006 33.73 34.12 33.63 33.79 15,970,855 +0.05(+0.16%)
Jul 05, 2006 33.14 33.81 33.03 33.73 18,737,946 +0.60(+1.80%)
Jul 03, 2006 32.88 33.27 32.88 33.14 5,933,162 +0.36(+1.11%)
Jun 30, 2006 32.98 33.11 32.72 32.77 15,893,028 -0.21(-0.62%)
Jun 29, 2006 32.52 33.26 32.49 32.98 18,836,602 +0.58(+1.78%)
Jun 28, 2006 31.87 32.47 31.87 32.40 15,724,500 +0.67(+2.10%)
Jun 27, 2006 31.69 32.42 31.66 31.74 14,481,552 +0.22(+0.70%)
Jun 26, 2006 31.01 31.61 30.90 31.52 11,103,590 +0.51(+1.65%)
Jun 23, 2006 31.03 31.31 30.98 31.00 12,419,819 +0.03(+0.09%)
Jun 22, 2006 30.86 31.14 30.61 30.98 11,914,611 +0.20(+0.65%)
Jun 21, 2006 30.38 31.26 30.36 30.78 15,186,911 +0.41(+1.34%)
Jun 20, 2006 30.50 30.83 30.33 30.37 15,146,199 +0.00(+0.00%)
Jun 19, 2006 31.01 31.01 30.16 30.37 15,414,331 -0.63(-2.04%)
Jun 16, 2006 31.21 31.32 30.68 31.00 23,659,368 -0.38(-1.21%)
Jun 15, 2006 30.79 31.55 30.75 31.39 22,344,086 +0.85(+2.77%)
Jun 14, 2006 30.18 30.55 30.05 30.54 18,912,536 +0.55(+1.85%)
Jun 13, 2006 30.41 30.71 29.94 29.99 27,881,490 -0.43(-1.41%)
Jun 12, 2006 30.57 30.85 30.26 30.41 20,468,870 +0.03(+0.10%)
Jun 09, 2006 30.61 30.80 30.27 30.38 24,363,212 -0.17(-0.57%)
Jun 08, 2006 29.98 30.63 29.26 30.56 28,907,054 +0.36(+1.21%)
Jun 07, 2006 31.00 31.53 30.19 30.19 26,146,400 -0.93(-2.99%)
Jun 06, 2006 31.35 31.54 30.89 31.12 19,986,008 -0.22(-0.71%)
Jun 05, 2006 32.35 32.37 31.33 31.34 16,455,233 -0.74(-2.30%)
Jun 02, 2006 31.90 32.13 31.60 32.08 21,586,652 +0.41(+1.28%)
Jun 01, 2006 31.51 31.79 31.19 31.68 21,779,230 +0.10(+0.32%)
May 31, 2006 30.88 31.60 30.88 31.58 23,298,262 +0.71(+2.29%)
May 30, 2006 31.69 31.73 30.85 30.87 14,811,035 -0.73(-2.31%)
May 26, 2006 31.47 31.65 31.27 31.60 10,084,464 +0.18(+0.57%)
May 25, 2006 30.87 31.55 30.65 31.42 20,981,464 +1.00(+3.28%)
May 24, 2006 30.55 30.90 29.91 30.42 25,171,584 -0.26(-0.86%)
May 23, 2006 31.14 31.47 30.60 30.68 16,075,380 -0.06(-0.21%)
May 22, 2006 30.63 31.03 30.11 30.75 19,289,548 -0.13(-0.43%)
May 19, 2006 31.00 31.32 30.33 30.88 21,600,286 -0.12(-0.39%)
May 18, 2006 31.13 31.50 31.00 31.00 16,700,263 -0.13(-0.41%)
May 17, 2006 31.70 32.18 30.78 31.13 20,845,504 -1.10(-3.41%)
May 16, 2006 32.11 32.65 31.92 32.22 17,877,692 +0.24(+0.76%)
May 15, 2006 31.90 32.53 31.66 31.98 22,755,182 -0.43(-1.34%)
May 12, 2006 33.14 33.17 32.30 32.41 23,242,780 -0.70(-2.12%)
May 11, 2006 33.37 33.61 33.01 33.12 24,584,194 -0.09(-0.27%)
May 10, 2006 33.17 33.25 32.81 33.21 19,554,082 +0.01(+0.03%)
May 09, 2006 32.72 33.37 32.68 33.20 28,784,160 +0.45(+1.37%)
May 08, 2006 32.74 32.93 32.36 32.75 12,310,749 -0.18(-0.55%)
May 05, 2006 33.00 33.22 32.73 32.93 16,411,302 +0.18(+0.56%)
May 04, 2006 32.53 32.98 32.24 32.74 18,623,954 +0.05(+0.16%)
May 03, 2006 33.13 33.13 32.44 32.69 16,444,440 -0.48(-1.43%)
May 02, 2006 32.52 33.24 32.42 33.16 15,915,373 +0.86(+2.66%)
May 01, 2006 32.54 32.74 32.27 32.30 13,683,407 +0.08(+0.25%)
Apr 28, 2006 31.95 32.42 31.90 32.22 16,794,752 +0.55(+1.73%)
Apr 27, 2006 31.50 32.20 31.00 31.68 18,478,716 -0.13(-0.40%)
Apr 26, 2006 31.91 32.63 31.69 31.80 21,355,068 -0.10(-0.31%)
Apr 25, 2006 32.42 32.71 31.72 31.90 17,864,816 -0.31(-0.95%)
Apr 24, 2006 32.52 32.58 32.09 32.21 21,682,278 -0.26(-0.80%)
Apr 21, 2006 31.93 32.48 31.74 32.47 20,736,812 +0.77(+2.42%)
Apr 20, 2006 32.06 32.18 31.36 31.70 16,996,040 -0.52(-1.61%)
Apr 19, 2006 31.94 32.44 31.74 32.22 15,566,575 +0.07(+0.23%)
Apr 18, 2006 31.33 32.19 31.61 32.15 17,455,044 +0.82(+2.61%)
Apr 17, 2006 31.18 31.41 31.16 31.33 9,698,930 +0.29(+0.92%)
Apr 13, 2006 30.98 31.13 30.63 31.04 9,938,090 +0.06(+0.19%)
Apr 12, 2006 31.27 31.56 30.76 30.98 13,514,121 -0.42(-1.33%)
Apr 11, 2006 31.63 31.97 31.31 31.40 14,157,939 -0.14(-0.44%)
Apr 10, 2006 31.23 31.59 31.22 31.54 13,975,019 +0.57(+1.82%)
Apr 07, 2006 31.52 31.52 30.84 30.97 13,028,795 -0.40(-1.28%)
Apr 06, 2006 31.50 31.60 31.14 31.37 9,869,731 -0.05(-0.15%)
Apr 05, 2006 31.11 31.43 30.95 31.42 13,015,540 +0.31(+1.00%)
Apr 04, 2006 30.80 31.24 30.66 31.11 10,974,826 +0.30(+0.98%)
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.