Indicators

Chevron Corp (NY: CVX )

146.59 +2.63 (+1.83%)

Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.40	36.61	36.04	36.46	22,256,962	+0.47(+1.31%)
May 28, 2009	35.57	36.29	16.04	35.99	22,368,600	+0.68(+1.92%)
May 27, 2009	35.92	36.23	35.21	35.31	22,325,180	-0.60(-1.66%)
May 26, 2009	34.90	35.91	34.77	35.91	21,975,724	+0.67(+1.89%)
May 22, 2009	35.41	35.97	35.20	35.24	16,052,964	-0.02(-0.05%)
May 21, 2009	35.29	35.49	34.92	35.26	22,760,036	-0.40(-1.13%)
May 20, 2009	36.31	36.58	35.57	35.66	32,215,024	-0.36(-0.99%)
May 19, 2009	36.08	36.23	35.91	36.02	26,014,150	-0.09(-0.26%)
May 18, 2009	36.44	36.47	35.92	36.11	24,648,856	+0.08(+0.23%)
May 15, 2009	36.60	36.64	35.82	36.03	22,532,996	-0.72(-1.96%)
May 14, 2009	36.65	37.06	36.45	36.75	18,557,778	-0.14(-0.37%)
May 13, 2009	36.93	37.37	36.60	36.89	22,962,742	-0.59(-1.58%)
May 12, 2009	37.28	37.68	36.84	37.48	20,901,658	+0.64(+1.75%)
May 11, 2009	37.53	37.54	36.69	36.83	24,959,786	-1.29(-3.38%)
May 08, 2009	37.15	38.42	37.15	38.12	25,725,510	+1.40(+3.81%)
May 07, 2009	37.17	37.37	36.55	36.72	22,780,130	-0.17(-0.46%)
May 06, 2009	36.01	37.02	35.97	36.89	26,009,762	+1.28(+3.59%)
May 05, 2009	36.16	36.27	35.42	35.61	23,407,932	-0.50(-1.39%)
May 04, 2009	36.47	36.95	35.90	36.12	28,107,812	-0.10(-0.28%)

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.