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 (%)
Sep 30, 2010	46.97	47.63	46.55	46.97	96,245	-0.13(-0.28%)
Sep 29, 2010	46.79	47.35	46.65	47.10	9,949	+0.23(+0.49%)
Sep 28, 2010	46.62	47.06	46.12	46.87	12,517	+0.46(+1.00%)
Sep 27, 2010	46.54	46.72	46.40	46.41	14,461,250	-0.02(-0.05%)
Sep 24, 2010	45.93	46.53	45.61	46.43	14,260,852	+0.92(+2.01%)
Sep 23, 2010	45.52	46.00	45.30	45.52	5,633	-0.41(-0.90%)
Sep 22, 2010	46.32	46.59	45.92	45.93	11,686,233	-0.29(-0.63%)
Sep 21, 2010	46.39	46.50	45.84	46.22	14,837,430	-0.09(-0.19%)
Sep 20, 2010	45.52	46.44	45.48	46.30	13,348,668	+0.83(+1.84%)
Sep 17, 2010	45.47	46.21	45.34	45.47	21,283,662	-0.43(-0.95%)
Sep 15, 2010	45.82	45.97	45.50	45.90	12,494,032	-0.17(-0.38%)
Sep 14, 2010	45.93	46.35	45.89	46.08	20,180	+0.15(+0.33%)
Sep 13, 2010	46.00	46.08	45.59	45.93	14,816,201	+0.25(+0.55%)
Sep 10, 2010	45.39	45.68	45.17	45.68	14,191,970	+0.85(+1.89%)
Sep 09, 2010	45.14	45.37	44.78	44.83	862	+0.06(+0.14%)
Sep 08, 2010	44.72	45.13	44.66	44.77	187,555	+0.12(+0.26%)
Sep 07, 2010	45.02	45.15	44.61	44.65	32,759	-0.55(-1.22%)
Sep 03, 2010	44.85	45.20	44.85	45.20	12,419,817	+0.32(+0.71%)
Sep 02, 2010	44.48	44.90	44.32	44.88	19,279	+0.39(+0.89%)

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.