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 (%)
May 24, 2011	60.44	61.35	60.44	60.69	11,460,500	+0.53(+0.89%)
May 23, 2011	60.01	60.47	59.75	60.15	12,621,942	-0.71(-1.17%)
May 20, 2011	61.44	61.60	60.39	60.86	14,776,287	-0.77(-1.25%)
May 19, 2011	61.53	62.03	61.08	61.63	12,542,034	+0.60(+0.98%)
May 18, 2011	59.88	61.39	59.44	61.04	13,812,046	+1.45(+2.44%)
May 17, 2011	59.52	60.04	59.11	59.58	14,790,765	-0.27(-0.46%)
May 16, 2011	60.08	60.82	59.71	59.85	11,480,171	-0.44(-0.72%)
May 13, 2011	60.91	60.94	59.63	60.29	15,231,018	-0.22(-0.36%)
May 12, 2011	59.84	60.84	59.12	60.51	17,691,702	+0.29(+0.49%)
May 11, 2011	60.81	60.92	59.62	60.21	17,296,978	-1.24(-2.01%)
May 10, 2011	61.43	61.80	60.80	61.45	10,925,966	+0.16(+0.26%)
May 09, 2011	60.80	61.74	60.65	61.29	12,089,139	+0.71(+1.18%)
May 06, 2011	60.85	61.50	60.06	60.58	16,208,090	+0.15(+0.25%)
May 05, 2011	60.86	61.31	59.54	60.43	20,366,326	-1.21(-1.97%)
May 04, 2011	62.43	62.43	61.06	61.64	15,106,623	-0.88(-1.40%)
May 03, 2011	63.35	63.50	61.94	62.52	13,512,579	-1.18(-1.86%)

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.