Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	54.23	55.00	53.95	54.85	19,327,358	+0.90(+1.67%)
Jan 28, 2011	54.60	54.81	53.70	53.95	21,525,998	-0.80(-1.46%)
Jan 27, 2011	54.64	54.87	54.49	54.75	10,906,805	+0.06(+0.12%)
Jan 26, 2011	54.54	54.88	54.07	54.69	15,294,103	+0.32(+0.60%)
Jan 25, 2011	54.19	54.57	53.94	54.36	12,849,166	-0.08(-0.15%)
Jan 24, 2011	54.25	54.62	54.12	54.44	12,609,991	+0.25(+0.47%)
Jan 21, 2011	53.95	54.28	53.80	54.19	12,865,017	+0.62(+1.15%)
Jan 20, 2011	53.24	53.66	52.92	53.57	11,276,262	-0.15(-0.28%)
Jan 19, 2011	54.10	54.15	53.50	53.72	10,497,031	-0.22(-0.41%)
Jan 18, 2011	53.70	54.17	53.69	53.94	13,383,123	+0.30(+0.56%)
Jan 14, 2011	53.23	53.67	53.06	53.64	9,628,802	+0.38(+0.71%)
Jan 13, 2011	53.17	53.51	53.03	53.26	9,902,386	-0.16(-0.29%)
Jan 12, 2011	53.37	53.65	53.28	53.42	13,577,446	+0.36(+0.68%)
Jan 11, 2011	52.51	53.15	52.47	53.06	13,564,276	+0.82(+1.57%)
Jan 10, 2011	52.55	52.68	52.07	52.24	11,862,160	-0.45(-0.86%)
Jan 07, 2011	52.57	52.76	52.16	52.69	10,990,062	+0.16(+0.30%)
Jan 06, 2011	53.02	53.06	52.16	52.53	10,774,395	-0.30(-0.57%)
Jan 05, 2011	52.54	53.20	52.29	52.84	11,525,436	-0.09(-0.17%)
Jan 04, 2011	53.32	53.44	52.71	52.93	14,734,234	-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.