Indicators

Chevron Corp (NY: CVX )

157.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.84	43.15	42.36	42.84	24,908,336	-0.28(-0.66%)
May 27, 2010	42.41	43.13	41.93	43.13	26,300,154	+1.63(+3.93%)
May 26, 2010	42.45	42.63	41.43	41.50	9,364	-0.59(-1.41%)
May 25, 2010	41.61	42.16	41.06	42.09	1,724	-0.50(-1.18%)
May 24, 2010	43.04	43.14	42.52	42.59	18,175,022	-0.60(-1.40%)
May 21, 2010	41.96	43.29	41.76	43.20	27,450,974	-0.08(-0.18%)
May 20, 2010	43.05	43.73	42.64	43.27	1,379	-1.15(-2.59%)
May 19, 2010	44.28	44.66	43.81	44.42	18,577,036	-0.09(-0.21%)
May 18, 2010	45.42	45.62	44.30	44.52	4,983	-0.56(-1.25%)
May 17, 2010	44.88	45.21	44.05	45.08	25,336,392	+0.36(+0.80%)
May 14, 2010	44.72	45.10	44.23	44.72	23,682,538	-0.63(-1.38%)
May 13, 2010	45.85	46.00	45.25	45.35	18,866,286	-0.66(-1.42%)
May 12, 2010	45.84	46.23	45.60	46.00	16,111,485	+0.21(+0.45%)
May 11, 2010	46.25	46.36	45.71	45.79	6,695	-0.11(-0.24%)
May 10, 2010	45.54	46.04	45.12	45.90	25,516,952	+1.60(+3.62%)
May 07, 2010	44.37	45.17	43.90	44.30	38,058,924	-0.52(-1.17%)
May 06, 2010	44.51	46.09	41.08	44.82	23,733	-0.93(-2.04%)
May 05, 2010	45.90	46.39	45.69	45.76	22,674,646	-0.65(-1.39%)
May 04, 2010	47.12	47.25	45.75	46.40	1,028	-1.19(-2.50%)

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.