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 (%)
May 24, 2011	59.75	60.66	59.75	60.00	11,591,518	+0.53(+0.89%)
May 23, 2011	59.33	59.79	59.08	59.47	12,766,237	-0.70(-1.17%)
May 20, 2011	60.75	60.90	59.71	60.18	14,945,210	-0.76(-1.25%)
May 19, 2011	60.83	61.33	60.39	60.94	12,685,415	+0.59(+0.98%)
May 18, 2011	59.21	60.70	58.77	60.35	13,969,946	+1.44(+2.44%)
May 17, 2011	58.85	59.37	58.44	58.91	14,959,854	-0.27(-0.46%)
May 16, 2011	59.40	60.13	59.04	59.18	11,611,415	-0.43(-0.72%)
May 13, 2011	60.23	60.25	58.96	59.61	15,405,142	-0.22(-0.36%)
May 12, 2011	59.17	60.15	58.46	59.82	17,893,956	+0.29(+0.49%)
May 11, 2011	60.12	60.23	58.94	59.53	17,494,720	-1.22(-2.01%)
May 10, 2011	60.73	61.10	60.11	60.76	11,050,874	+0.16(+0.26%)
May 09, 2011	60.11	61.05	59.96	60.60	12,227,344	+0.70(+1.18%)
May 06, 2011	60.16	60.81	59.38	59.89	16,393,384	+0.15(+0.25%)
May 05, 2011	60.17	60.62	58.86	59.74	20,599,158	-1.20(-1.97%)
May 04, 2011	61.72	61.72	60.37	60.94	15,279,325	-0.87(-1.40%)
May 03, 2011	62.63	62.78	61.24	61.81	13,667,058	-1.17(-1.86%)

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.