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 (%)
May 29, 2009	37.49	37.71	37.12	37.56	21,607,530	+0.48(+1.31%)
May 28, 2009	36.64	37.38	16.52	37.07	21,715,912	+0.70(+1.92%)
May 27, 2009	37.00	37.31	36.27	36.37	21,673,758	-0.61(-1.66%)
May 26, 2009	35.95	36.99	35.81	36.99	21,334,500	+0.69(+1.89%)
May 22, 2009	36.47	37.05	36.26	36.30	15,584,559	-0.02(-0.05%)
May 21, 2009	36.35	36.56	35.97	36.32	22,095,926	-0.42(-1.13%)
May 20, 2009	37.40	37.67	36.64	36.73	31,275,028	-0.37(-0.99%)
May 19, 2009	37.17	37.32	36.99	37.10	25,255,088	-0.10(-0.26%)
May 18, 2009	37.54	37.56	37.00	37.20	23,929,632	+0.08(+0.23%)
May 15, 2009	37.70	37.74	36.90	37.11	21,875,510	-1.11(-2.90%)
May 14, 2009	38.11	38.55	37.91	38.22	17,843,686	-0.14(-0.37%)
May 13, 2009	38.41	38.87	38.07	38.36	22,079,148	-0.61(-1.58%)
May 12, 2009	38.77	39.18	38.32	38.98	20,097,372	+0.67(+1.75%)
May 11, 2009	39.03	39.04	38.15	38.31	23,999,348	-1.34(-3.38%)
May 08, 2009	38.64	39.96	38.64	39.65	24,735,606	+1.46(+3.81%)
May 07, 2009	38.65	38.87	38.01	38.19	21,903,564	-0.18(-0.46%)
May 06, 2009	37.45	38.50	37.40	38.37	25,008,920	+1.33(+3.59%)
May 05, 2009	37.61	37.72	36.84	37.04	22,507,208	-0.52(-1.39%)
May 04, 2009	37.93	38.42	37.34	37.56	27,026,240	-0.11(-0.28%)

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.