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 29, 2010	41.42	41.73	40.42	40.63	27,102,732	-0.63(-1.53%)
Jan 28, 2010	41.67	41.79	40.74	41.26	22,773,010	-0.26(-0.62%)
Jan 27, 2010	41.65	41.89	41.20	41.52	23,741,692	-0.25(-0.61%)
Jan 26, 2010	41.73	42.18	41.52	41.77	18,742,760	-0.23(-0.54%)
Jan 25, 2010	42.33	42.40	41.74	42.00	16,206,855	-0.02(-0.05%)
Jan 22, 2010	42.80	43.14	41.93	42.02	24,542,120	-0.93(-2.16%)
Jan 21, 2010	44.02	44.04	42.85	42.95	22,319,762	-1.08(-2.44%)
Jan 20, 2010	44.34	44.46	43.74	44.02	15,450,862	-0.86(-1.92%)
Jan 19, 2010	44.48	44.92	44.26	44.89	15,483,447	+0.25(+0.57%)
Jan 15, 2010	44.81	44.63	44.63	44.63	23,933,704	-0.18(-0.40%)
Jan 14, 2010	44.86	44.95	44.59	44.81	11,931,059	-0.14(-0.31%)
Jan 13, 2010	45.22	45.30	44.55	44.95	19,248,716	-0.34(-0.76%)
Jan 12, 2010	44.80	45.32	44.77	45.30	21,613,238	-0.26(-0.58%)
Jan 11, 2010	45.16	45.68	45.10	45.56	21,113,122	+0.79(+1.77%)
Jan 08, 2010	44.57	44.77	44.44	44.77	9,985,611	+0.08(+0.18%)
Jan 07, 2010	44.70	44.90	44.49	44.69	17,089,450	-0.17(-0.38%)
Jan 06, 2010	44.75	45.07	44.61	44.86	19,552,966	+0.01(+0.01%)
Jan 05, 2010	44.63	44.85	44.34	44.85	18,805,752	+0.32(+0.71%)

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.