Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	59.72	60.39	59.42	60.33	13,120,820	+0.92(+1.54%)
Jun 29, 2011	59.07	59.67	58.61	59.42	13,018,620	+0.55(+0.93%)
Jun 28, 2011	58.39	59.02	58.26	58.87	10,421,121	+0.85(+1.47%)
Jun 27, 2011	57.46	58.46	57.46	58.02	12,152,863	+0.59(+1.02%)
Jun 24, 2011	58.40	58.51	57.38	57.44	13,691,759	-0.86(-1.47%)
Jun 23, 2011	58.02	58.40	56.91	58.29	22,259,292	-1.00(-1.69%)
Jun 22, 2011	59.41	60.11	59.25	59.30	11,242,999	-0.31(-0.51%)
Jun 21, 2011	58.98	59.83	58.86	59.60	14,487,447	+0.99(+1.68%)
Jun 20, 2011	58.31	58.64	58.28	58.61	10,955,212	+0.43(+0.75%)
Jun 17, 2011	58.80	59.16	57.92	58.18	20,517,636	-0.15(-0.26%)
Jun 16, 2011	57.53	58.47	57.38	58.33	13,271,855	+0.60(+1.04%)
Jun 15, 2011	58.20	58.61	57.32	57.73	16,475,174	-1.28(-2.18%)
Jun 14, 2011	58.68	59.42	58.60	59.02	12,533,953	+0.98(+1.69%)
Jun 13, 2011	58.69	58.97	57.54	58.04	13,634,871	-0.43(-0.74%)
Jun 10, 2011	59.22	59.25	58.07	58.47	15,534,769	-0.92(-1.54%)
Jun 09, 2011	58.97	59.76	58.86	59.39	9,775,199	+0.75(+1.28%)
Jun 08, 2011	58.38	59.16	58.37	58.64	11,822,883	+0.28(+0.48%)
Jun 07, 2011	58.80	59.20	58.30	58.36	11,666,965	-0.12(-0.21%)
Jun 06, 2011	59.20	59.44	58.26	58.48	11,931,093	-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.