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 31, 2011	54.84	55.62	54.56	55.47	19,113,440	+0.91(+1.67%)
Jan 28, 2011	55.21	55.42	54.30	54.56	21,287,744	-0.81(-1.46%)
Jan 27, 2011	55.25	55.48	55.10	55.36	10,786,087	+0.06(+0.12%)
Jan 26, 2011	55.15	55.49	54.68	55.30	15,124,826	+0.33(+0.60%)
Jan 25, 2011	54.80	55.18	54.54	54.97	12,706,950	-0.08(-0.15%)
Jan 24, 2011	54.86	55.23	54.72	55.05	12,470,421	+0.26(+0.47%)
Jan 21, 2011	54.56	54.89	54.40	54.80	12,722,625	+0.63(+1.15%)
Jan 20, 2011	53.84	54.26	53.51	54.17	11,151,455	-0.15(-0.28%)
Jan 19, 2011	54.71	54.75	54.09	54.32	10,380,848	-0.22(-0.41%)
Jan 18, 2011	54.30	54.78	54.30	54.54	13,234,997	+0.30(+0.56%)
Jan 14, 2011	53.83	54.27	53.65	54.24	9,522,229	+0.38(+0.71%)
Jan 13, 2011	53.76	54.11	53.63	53.86	9,792,785	-0.16(-0.29%)
Jan 12, 2011	53.97	54.25	53.87	54.02	13,427,169	+0.36(+0.68%)
Jan 11, 2011	53.09	53.75	53.06	53.66	13,414,145	+0.83(+1.57%)
Jan 10, 2011	53.14	53.27	52.66	52.83	11,730,868	-0.46(-0.86%)
Jan 07, 2011	53.16	53.35	52.74	53.28	10,868,422	+0.16(+0.30%)
Jan 06, 2011	53.61	53.66	52.74	53.12	10,655,142	-0.30(-0.57%)
Jan 05, 2011	53.12	53.80	52.88	53.43	11,397,870	-0.09(-0.17%)
Jan 04, 2011	53.92	54.04	53.30	53.52	14,571,153	-0.20(-0.37%)

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.