Indicators

Chevron Corp (NY: CVX )

156.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	64.52	65.19	64.10	65.09	11,358,170	+0.37(+0.58%)
Apr 28, 2011	64.88	64.89	64.28	64.72	9,991,456	-0.10(-0.15%)
Apr 27, 2011	64.90	64.93	63.97	64.81	10,093,122	+0.13(+0.20%)
Apr 26, 2011	64.15	64.73	63.74	64.68	8,964,060	+0.79(+1.24%)
Apr 25, 2011	63.78	63.94	63.45	63.89	6,719,397	-0.42(-0.66%)
Apr 21, 2011	64.38	64.38	63.93	64.31	8,301,606	+0.19(+0.30%)
Apr 20, 2011	64.06	64.44	63.65	64.12	11,227,888	+1.43(+2.29%)
Apr 19, 2011	62.15	62.96	62.02	62.69	8,399,442	+0.54(+0.86%)
Apr 18, 2011	62.42	62.45	61.29	62.15	12,103,393	-1.03(-1.64%)
Apr 15, 2011	62.76	63.34	62.06	63.19	14,916,015	+0.81(+1.30%)
Apr 14, 2011	61.45	62.62	61.34	62.38	11,914,756	+0.64(+1.03%)
Apr 13, 2011	62.34	62.53	61.46	61.74	12,179,057	-0.22(-0.36%)
Apr 12, 2011	63.33	63.46	61.55	61.96	21,545,432	-2.14(-3.34%)
Apr 11, 2011	65.27	65.37	63.98	64.10	11,098,516	-1.12(-1.71%)
Apr 08, 2011	65.04	65.39	64.91	65.22	11,323,161	+0.43(+0.66%)
Apr 07, 2011	64.84	64.89	63.94	64.79	11,798,675	+0.17(+0.26%)
Apr 06, 2011	65.32	65.39	64.50	64.63	11,592,827	-0.40(-0.61%)
Apr 05, 2011	64.38	65.31	64.37	65.03	11,003,900	+0.65(+1.02%)
Apr 04, 2011	64.54	64.57	64.15	64.37	8,013,165	-0.05(-0.08%)

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.