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 (%)
Jan 31, 2011	54.24	55.02	53.96	54.87	19,322,766	+0.90(+1.67%)
Jan 28, 2011	54.61	54.82	53.71	53.96	21,520,882	-0.80(-1.46%)
Jan 27, 2011	54.65	54.88	54.50	54.76	10,904,213	+0.06(+0.12%)
Jan 26, 2011	54.55	54.89	54.09	54.70	15,290,469	+0.32(+0.60%)
Jan 25, 2011	54.20	54.58	53.95	54.37	12,846,113	-0.08(-0.15%)
Jan 24, 2011	54.27	54.63	54.13	54.46	12,606,994	+0.25(+0.47%)
Jan 21, 2011	53.96	54.29	53.81	54.20	12,861,960	+0.62(+1.15%)
Jan 20, 2011	53.25	53.67	52.93	53.58	11,273,583	-0.15(-0.28%)
Jan 19, 2011	54.11	54.16	53.51	53.73	10,494,537	-0.22(-0.41%)
Jan 18, 2011	53.72	54.18	53.71	53.95	13,379,943	+0.30(+0.56%)
Jan 14, 2011	53.24	53.68	53.07	53.65	9,626,514	+0.38(+0.70%)
Jan 13, 2011	53.18	53.52	53.05	53.28	9,900,034	-0.16(-0.29%)
Jan 12, 2011	53.38	53.66	53.29	53.43	13,574,220	+0.36(+0.68%)
Jan 11, 2011	52.52	53.17	52.48	53.07	13,561,053	+0.82(+1.57%)
Jan 10, 2011	52.57	52.69	52.09	52.25	11,859,341	-0.45(-0.86%)
Jan 07, 2011	52.58	52.77	52.17	52.70	10,987,450	+0.16(+0.30%)
Jan 06, 2011	53.03	53.07	52.17	52.55	10,771,835	-0.30(-0.57%)
Jan 05, 2011	52.55	53.21	52.31	52.85	11,522,697	-0.09(-0.17%)
Jan 04, 2011	53.33	53.45	52.72	52.94	14,730,733	-0.20(-0.37%)

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.