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 (%)
Sep 30, 2010	46.96	47.62	46.54	46.96	96,268	-0.13(-0.28%)
Sep 29, 2010	46.78	47.34	46.63	47.09	9,951	+0.23(+0.49%)
Sep 28, 2010	46.61	47.05	46.11	46.86	12,520	+0.46(+1.00%)
Sep 27, 2010	46.52	46.70	46.39	46.40	14,464,684	-0.02(-0.05%)
Sep 24, 2010	45.92	46.52	45.60	46.42	14,264,238	+0.92(+2.01%)
Sep 23, 2010	45.51	45.99	45.28	45.51	5,635	-0.41(-0.90%)
Sep 22, 2010	46.31	46.58	45.91	45.92	11,689,008	-0.29(-0.63%)
Sep 21, 2010	46.37	46.48	45.83	46.21	14,840,953	-0.09(-0.19%)
Sep 20, 2010	45.51	46.43	45.46	46.29	13,351,838	+0.83(+1.84%)
Sep 17, 2010	45.46	46.19	45.33	45.46	21,288,716	-0.43(-0.95%)
Sep 15, 2010	45.81	45.96	45.49	45.89	12,496,998	-0.17(-0.38%)
Sep 14, 2010	45.92	46.34	45.88	46.07	20,185	+0.15(+0.33%)
Sep 13, 2010	45.99	46.07	45.58	45.92	14,819,719	+0.25(+0.55%)
Sep 10, 2010	45.38	45.67	45.16	45.67	14,195,339	+0.85(+1.89%)
Sep 09, 2010	45.13	45.35	44.77	44.82	862	+0.06(+0.14%)
Sep 08, 2010	44.71	45.12	44.65	44.76	187,599	+0.12(+0.26%)
Sep 07, 2010	45.01	45.14	44.60	44.64	32,767	-0.55(-1.22%)
Sep 03, 2010	44.84	45.19	44.84	45.19	12,422,766	+0.32(+0.71%)
Sep 02, 2010	44.47	44.89	44.31	44.87	19,284	+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.