Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	59.73	60.41	59.43	60.35	13,117,706	+0.92(+1.54%)
Jun 29, 2011	59.09	59.68	58.63	59.43	13,015,530	+0.55(+0.93%)
Jun 28, 2011	58.41	59.03	58.27	58.89	10,418,648	+0.85(+1.47%)
Jun 27, 2011	57.47	58.47	57.47	58.04	12,149,979	+0.59(+1.02%)
Jun 24, 2011	58.41	58.53	57.40	57.45	13,688,509	-0.86(-1.47%)
Jun 23, 2011	58.04	58.42	56.92	58.31	22,254,008	-1.00(-1.69%)
Jun 22, 2011	59.43	60.12	59.27	59.31	11,240,330	-0.31(-0.51%)
Jun 21, 2011	59.00	59.84	58.87	59.61	14,484,008	+0.99(+1.68%)
Jun 20, 2011	58.32	58.65	58.29	58.63	10,952,611	+0.43(+0.75%)
Jun 17, 2011	58.82	59.17	57.94	58.19	20,512,766	-0.15(-0.26%)
Jun 16, 2011	57.54	58.48	57.40	58.35	13,268,704	+0.60(+1.04%)
Jun 15, 2011	58.21	58.63	57.34	57.75	16,471,263	-1.29(-2.18%)
Jun 14, 2011	58.69	59.44	58.62	59.03	12,530,977	+0.98(+1.69%)
Jun 13, 2011	58.70	58.98	57.55	58.05	13,631,634	-0.43(-0.74%)
Jun 10, 2011	59.23	59.27	58.08	58.49	15,531,082	-0.92(-1.54%)
Jun 09, 2011	58.98	59.78	58.87	59.40	9,772,878	+0.75(+1.28%)
Jun 08, 2011	58.39	59.17	58.39	58.65	11,820,076	+0.28(+0.48%)
Jun 07, 2011	58.82	59.22	58.32	58.37	11,664,195	-0.12(-0.21%)
Jun 06, 2011	59.21	59.45	58.27	58.49	11,928,261	-0.77(-1.31%)

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.