Indicators

Chevron Corp (NY: CVX )

144.48 +1.07 (+0.75%)

Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.96	41.26	39.97	40.18	27,406,066	-0.62(-1.53%)
Jan 28, 2010	41.21	41.32	40.29	40.80	23,027,886	-0.26(-0.62%)
Jan 27, 2010	41.19	41.42	40.74	41.06	24,007,410	-0.25(-0.61%)
Jan 26, 2010	41.27	41.71	41.06	41.31	18,952,528	-0.22(-0.54%)
Jan 25, 2010	41.86	41.93	41.27	41.53	16,388,242	-0.02(-0.05%)
Jan 22, 2010	42.33	42.67	41.46	41.55	24,816,796	-0.92(-2.16%)
Jan 21, 2010	43.54	43.55	42.37	42.47	22,569,564	-1.06(-2.44%)
Jan 20, 2010	43.85	43.97	43.26	43.54	15,623,788	-0.85(-1.92%)
Jan 19, 2010	43.99	44.43	43.77	44.39	15,656,738	+0.25(+0.57%)
Jan 15, 2010	44.31	44.14	44.14	44.14	24,201,572	-0.18(-0.40%)
Jan 14, 2010	44.36	44.46	44.09	44.32	12,064,592	-0.14(-0.31%)
Jan 13, 2010	44.72	44.80	44.06	44.46	19,464,148	-0.34(-0.76%)
Jan 12, 2010	44.30	44.82	44.27	44.80	21,855,134	-0.26(-0.58%)
Jan 11, 2010	44.66	45.17	44.60	45.06	21,349,420	+0.79(+1.77%)
Jan 08, 2010	44.08	44.27	43.95	44.27	10,097,370	+0.08(+0.18%)
Jan 07, 2010	44.21	44.40	43.99	44.19	17,280,714	-0.17(-0.38%)
Jan 06, 2010	44.25	44.57	44.12	44.36	19,771,802	+0.01(+0.01%)
Jan 05, 2010	44.13	44.35	43.85	44.35	19,016,226	+0.31(+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.