Indicators

Chevron Corp (NY: CVX )

146.57 +2.61 (+1.81%)

Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	40.97	41.27	39.98	40.19	27,399,562	-0.62(-1.53%)
Jan 28, 2010	41.22	41.33	40.30	40.81	23,022,420	-0.26(-0.62%)
Jan 27, 2010	41.20	41.43	40.75	41.07	24,001,712	-0.25(-0.61%)
Jan 26, 2010	41.28	41.72	41.07	41.32	18,948,030	-0.22(-0.54%)
Jan 25, 2010	41.87	41.94	41.28	41.54	16,384,352	-0.02(-0.05%)
Jan 22, 2010	42.34	42.68	41.47	41.56	24,810,906	-0.92(-2.16%)
Jan 21, 2010	43.55	43.56	42.38	42.48	22,564,208	-1.06(-2.44%)
Jan 20, 2010	43.86	43.98	43.27	43.55	15,620,079	-0.85(-1.92%)
Jan 19, 2010	44.00	44.44	43.78	44.40	15,653,022	+0.25(+0.57%)
Jan 15, 2010	44.32	44.15	44.15	44.15	24,195,826	-0.18(-0.40%)
Jan 14, 2010	44.37	44.47	44.10	44.33	12,061,728	-0.14(-0.31%)
Jan 13, 2010	44.73	44.81	44.07	44.47	19,459,528	-0.34(-0.76%)
Jan 12, 2010	44.31	44.83	44.28	44.81	21,849,946	-0.26(-0.58%)
Jan 11, 2010	44.67	45.18	44.61	45.07	21,344,352	+0.79(+1.77%)
Jan 08, 2010	44.09	44.28	43.96	44.28	10,094,973	+0.08(+0.18%)
Jan 07, 2010	44.22	44.41	44.00	44.20	17,276,614	-0.17(-0.38%)
Jan 06, 2010	44.27	44.58	44.13	44.37	19,767,108	+0.01(+0.01%)
Jan 05, 2010	44.14	44.37	43.86	44.37	19,011,712	+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.