Indicators

Chevron Corp (NY: CVX )

156.47 -1.12 (-0.71%)

Streaming Delayed Price Updated: 10:50 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.87	38.09	37.50	37.94	21,391,522	+0.49(+1.31%)
May 28, 2009	37.01	37.75	16.69	37.45	21,498,820	+0.71(+1.92%)
May 27, 2009	37.38	37.69	36.64	36.74	21,457,088	-0.62(-1.66%)
May 26, 2009	36.31	37.36	36.17	37.36	21,121,222	+0.69(+1.89%)
May 22, 2009	36.84	37.42	36.62	36.67	15,428,761	-0.02(-0.05%)
May 21, 2009	36.72	36.93	36.33	36.68	21,875,036	-0.42(-1.13%)
May 20, 2009	37.78	38.06	37.01	37.10	30,962,376	-0.37(-0.99%)
May 19, 2009	37.54	37.70	37.36	37.47	25,002,616	-0.10(-0.26%)
May 18, 2009	37.92	37.94	37.37	37.57	23,690,410	+0.09(+0.23%)
May 15, 2009	38.08	38.12	37.27	37.49	21,656,824	-1.12(-2.90%)
May 14, 2009	38.50	38.94	38.29	38.61	17,665,304	-0.14(-0.37%)
May 13, 2009	38.80	39.26	38.45	38.75	21,858,426	-0.62(-1.58%)
May 12, 2009	39.16	39.58	38.70	39.37	19,896,462	+0.68(+1.75%)
May 11, 2009	39.43	39.43	38.54	38.69	23,759,428	-1.35(-3.38%)
May 08, 2009	39.03	40.37	39.03	40.05	24,488,326	+1.47(+3.81%)
May 07, 2009	39.05	39.26	38.40	38.58	21,684,596	-0.18(-0.46%)
May 06, 2009	37.83	38.89	37.78	38.76	24,758,908	+1.34(+3.59%)
May 05, 2009	37.99	38.10	37.21	37.41	22,282,206	-0.53(-1.39%)
May 04, 2009	38.32	38.81	37.71	37.94	26,756,060	-0.11(-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.