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 28, 2010	42.41	42.72	41.94	42.41	25,159,856	-0.28(-0.66%)
May 27, 2010	41.99	42.69	41.51	42.69	26,565,728	+1.61(+3.93%)
May 26, 2010	42.02	42.20	41.02	41.08	9,459	-0.59(-1.41%)
May 25, 2010	41.19	41.74	40.65	41.67	1,741	-0.50(-1.18%)
May 24, 2010	42.61	42.71	42.09	42.17	18,358,552	-0.60(-1.40%)
May 21, 2010	41.54	42.86	41.34	42.76	27,728,170	-0.08(-0.18%)
May 20, 2010	42.62	43.29	42.22	42.84	1,393	-1.14(-2.59%)
May 19, 2010	43.84	44.21	43.37	43.98	18,764,624	-0.09(-0.21%)
May 18, 2010	44.96	45.17	43.86	44.07	5,033	-0.56(-1.25%)
May 17, 2010	44.43	44.76	43.61	44.63	25,592,234	+0.36(+0.80%)
May 14, 2010	44.27	44.65	43.79	44.27	23,921,680	-0.62(-1.38%)
May 13, 2010	45.39	45.54	44.80	44.89	19,056,796	-0.65(-1.42%)
May 12, 2010	45.38	45.77	45.14	45.54	16,274,176	+0.20(+0.45%)
May 11, 2010	45.79	45.90	45.25	45.34	6,762	-0.11(-0.24%)
May 10, 2010	45.08	45.58	44.67	45.45	25,774,618	+1.59(+3.62%)
May 07, 2010	43.93	44.72	43.47	43.86	38,443,236	-0.52(-1.17%)
May 06, 2010	44.06	45.63	40.67	44.38	23,973	-0.92(-2.04%)
May 05, 2010	45.45	45.92	45.23	45.30	22,903,610	-0.64(-1.39%)
May 04, 2010	46.65	46.78	45.30	45.94	1,038	-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.