Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	61.53	62.43	61.15	61.71	16,349,028	-0.60(-0.96%)
Jul 28, 2011	62.38	62.79	61.95	62.31	11,218,524	-0.36(-0.57%)
Jul 27, 2011	63.46	63.48	62.57	62.66	12,494,175	-1.15(-1.80%)
Jul 26, 2011	64.02	64.35	63.68	63.81	8,200,273	-0.31(-0.49%)
Jul 25, 2011	63.80	64.66	63.75	64.13	10,593,292	-0.52(-0.80%)
Jul 22, 2011	64.76	64.86	64.56	64.65	9,128,874	-0.27(-0.42%)
Jul 21, 2011	64.00	65.11	63.93	64.92	14,026,928	+1.38(+2.18%)
Jul 20, 2011	63.78	63.86	63.41	63.54	8,503,830	-0.23(-0.35%)
Jul 19, 2011	63.17	63.95	63.17	63.76	11,778,648	+0.74(+1.18%)
Jul 18, 2011	62.63	63.18	62.36	63.02	11,716,985	+0.02(+0.04%)
Jul 15, 2011	62.69	63.06	62.37	63.00	17,128,108	+0.90(+1.45%)
Jul 14, 2011	62.71	63.16	62.04	62.09	12,270,820	-0.25(-0.40%)
Jul 13, 2011	62.14	63.25	62.12	62.34	11,582,261	+0.42(+0.67%)
Jul 12, 2011	61.69	62.85	61.69	61.93	15,437,605	-0.01(-0.02%)
Jul 11, 2011	61.95	62.08	61.55	61.94	11,758,099	-0.88(-1.40%)
Jul 08, 2011	62.56	62.88	62.33	62.82	10,678,345	-0.42(-0.66%)
Jul 07, 2011	62.93	63.43	62.76	63.23	13,279,636	+0.90(+1.44%)
Jul 06, 2011	62.18	62.43	62.04	62.34	10,440,957	-0.02(-0.04%)
Jul 05, 2011	61.76	62.74	61.76	62.36	12,460,676	+0.61(+0.99%)

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.