Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.43	41.73	40.43	40.64	27,096,298	-0.63(-1.53%)
Jan 28, 2010	41.68	41.80	40.75	41.27	22,767,604	-0.26(-0.62%)
Jan 27, 2010	41.66	41.90	41.21	41.53	23,736,058	-0.25(-0.61%)
Jan 26, 2010	41.74	42.19	41.53	41.78	18,738,310	-0.23(-0.54%)
Jan 25, 2010	42.34	42.41	41.75	42.01	16,203,008	-0.02(-0.05%)
Jan 22, 2010	42.81	43.15	41.94	42.03	24,536,296	-0.93(-2.16%)
Jan 21, 2010	44.03	44.05	42.86	42.96	22,314,464	-1.08(-2.44%)
Jan 20, 2010	44.35	44.47	43.75	44.03	15,447,194	-0.86(-1.92%)
Jan 19, 2010	44.49	44.94	44.27	44.90	15,479,772	+0.25(+0.57%)
Jan 15, 2010	44.82	44.64	44.64	44.64	23,928,024	-0.18(-0.40%)
Jan 14, 2010	44.87	44.96	44.60	44.82	11,928,227	-0.14(-0.31%)
Jan 13, 2010	45.23	45.31	44.56	44.96	19,244,148	-0.34(-0.76%)
Jan 12, 2010	44.81	45.33	44.78	45.31	21,608,108	-0.26(-0.58%)
Jan 11, 2010	45.17	45.69	45.11	45.57	21,108,110	+0.79(+1.77%)
Jan 08, 2010	44.58	44.78	44.45	44.78	9,983,241	+0.08(+0.18%)
Jan 07, 2010	44.72	44.91	44.50	44.70	17,085,392	-0.17(-0.38%)
Jan 06, 2010	44.76	45.08	44.62	44.87	19,548,324	+0.01(+0.01%)
Jan 05, 2010	44.64	44.86	44.35	44.86	18,801,288	+0.32(+0.71%)

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.