Indicators

Chevron Corp (NY: CVX )

161.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.40	42.71	41.93	42.40	25,165,828	-0.28(-0.66%)
May 27, 2010	41.98	42.68	41.50	42.68	26,572,034	+1.61(+3.93%)
May 26, 2010	42.01	42.19	41.01	41.07	9,461	-0.59(-1.41%)
May 25, 2010	41.18	41.73	40.64	41.66	1,742	-0.50(-1.18%)
May 24, 2010	42.60	42.70	42.08	42.16	18,362,910	-0.60(-1.40%)
May 21, 2010	41.53	42.85	41.33	42.75	27,734,752	-0.08(-0.18%)
May 20, 2010	42.61	43.28	42.21	42.83	1,393	-1.14(-2.59%)
May 19, 2010	43.83	44.20	43.36	43.97	18,769,078	-0.09(-0.21%)
May 18, 2010	44.95	45.16	43.85	44.06	5,034	-0.56(-1.25%)
May 17, 2010	44.42	44.74	43.60	44.62	25,598,310	+0.36(+0.80%)
May 14, 2010	44.26	44.64	43.78	44.26	23,927,364	-0.62(-1.38%)
May 13, 2010	45.38	45.53	44.79	44.88	19,061,322	-0.65(-1.42%)
May 12, 2010	45.37	45.76	45.13	45.53	16,278,042	+0.20(+0.45%)
May 11, 2010	45.78	45.89	45.24	45.33	6,764	-0.11(-0.24%)
May 10, 2010	45.07	45.56	44.66	45.43	25,780,742	+1.59(+3.62%)
May 07, 2010	43.92	44.71	43.46	43.85	38,452,372	-0.52(-1.17%)
May 06, 2010	44.05	45.62	40.66	44.37	23,978	-0.92(-2.04%)
May 05, 2010	45.43	45.91	45.22	45.29	22,909,052	-0.64(-1.39%)
May 04, 2010	46.64	46.77	45.29	45.93	1,039	-1.18(-2.50%)

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.