Indicators

Chevron Corp (NY: CVX )

157.57 +1.17 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	61.03	61.95	61.03	61.28	11,348,625	+0.54(+0.89%)
May 23, 2011	60.60	61.07	60.34	60.74	12,498,728	-0.72(-1.17%)
May 20, 2011	62.05	62.21	60.98	61.46	14,632,043	-0.78(-1.25%)
May 19, 2011	62.13	62.64	61.68	62.24	12,419,600	+0.61(+0.98%)
May 18, 2011	60.47	62.00	60.02	61.64	13,677,215	+1.47(+2.44%)
May 17, 2011	60.11	60.64	59.69	60.17	14,646,380	-0.28(-0.46%)
May 16, 2011	60.67	61.42	60.30	60.44	11,368,104	-0.44(-0.72%)
May 13, 2011	61.51	61.54	60.22	60.88	15,082,336	-0.22(-0.36%)
May 12, 2011	60.43	61.44	59.71	61.10	17,518,998	+0.30(+0.49%)
May 11, 2011	61.41	61.52	60.21	60.81	17,128,128	-1.25(-2.01%)
May 10, 2011	62.03	62.41	61.40	62.06	10,819,310	+0.16(+0.26%)
May 09, 2011	61.40	62.35	61.25	61.90	11,971,128	+0.72(+1.18%)
May 06, 2011	61.45	62.11	60.65	61.18	16,049,871	+0.15(+0.25%)
May 05, 2011	61.46	61.91	60.12	61.02	20,167,516	-1.22(-1.97%)
May 04, 2011	63.04	63.04	61.66	62.25	14,959,156	-0.89(-1.40%)
May 03, 2011	63.97	64.13	62.55	63.13	13,380,673	-1.20(-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.