Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing 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 (%)
Jan 31, 2011	54.85	55.63	54.57	55.48	19,108,900	+0.91(+1.67%)
Jan 28, 2011	55.22	55.43	54.31	54.57	21,282,688	-0.81(-1.46%)
Jan 27, 2011	55.26	55.50	55.11	55.37	10,783,525	+0.06(+0.12%)
Jan 26, 2011	55.16	55.50	54.69	55.31	15,121,233	+0.33(+0.60%)
Jan 25, 2011	54.81	55.19	54.56	54.98	12,703,932	-0.08(-0.15%)
Jan 24, 2011	54.87	55.25	54.74	55.07	12,467,459	+0.26(+0.47%)
Jan 21, 2011	54.57	54.90	54.41	54.81	12,719,603	+0.63(+1.15%)
Jan 20, 2011	53.85	54.27	53.52	54.18	11,148,806	-0.15(-0.28%)
Jan 19, 2011	54.72	54.77	54.11	54.33	10,378,382	-0.22(-0.41%)
Jan 18, 2011	54.32	54.79	54.31	54.56	13,231,853	+0.30(+0.56%)
Jan 14, 2011	53.84	54.28	53.66	54.25	9,519,968	+0.38(+0.71%)
Jan 13, 2011	53.77	54.12	53.64	53.87	9,790,459	-0.16(-0.29%)
Jan 12, 2011	53.98	54.26	53.88	54.03	13,423,980	+0.36(+0.68%)
Jan 11, 2011	53.11	53.76	53.07	53.67	13,410,959	+0.83(+1.57%)
Jan 10, 2011	53.15	53.28	52.67	52.84	11,728,081	-0.46(-0.86%)
Jan 07, 2011	53.17	53.36	52.76	53.29	10,865,840	+0.16(+0.30%)
Jan 06, 2011	53.63	53.67	52.76	53.14	10,652,611	-0.30(-0.57%)
Jan 05, 2011	53.14	53.81	52.89	53.44	11,395,163	-0.09(-0.17%)
Jan 04, 2011	53.93	54.05	53.31	53.53	14,567,692	-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.