Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	63.15	63.81	62.75	63.71	11,604,024	+0.37(+0.58%)
Apr 28, 2011	63.50	63.52	62.92	63.35	10,207,727	-0.09(-0.15%)
Apr 27, 2011	63.52	63.56	62.61	63.44	10,311,593	+0.13(+0.20%)
Apr 26, 2011	62.79	63.36	62.39	63.31	9,158,092	+0.77(+1.24%)
Apr 25, 2011	62.43	62.59	62.11	62.54	6,864,842	-0.41(-0.66%)
Apr 21, 2011	63.02	63.02	62.58	62.95	8,481,299	+0.19(+0.30%)
Apr 20, 2011	62.71	63.07	62.30	62.76	11,470,922	+1.40(+2.29%)
Apr 19, 2011	60.83	61.62	60.70	61.36	8,581,252	+0.52(+0.86%)
Apr 18, 2011	61.10	61.12	59.99	60.84	12,365,378	-1.01(-1.64%)
Apr 15, 2011	61.43	62.00	60.75	61.85	15,238,880	+0.79(+1.30%)
Apr 14, 2011	60.15	61.30	60.04	61.06	12,172,658	+0.62(+1.03%)
Apr 13, 2011	61.02	61.21	60.16	60.44	12,442,679	-0.22(-0.36%)
Apr 12, 2011	61.98	62.12	60.24	60.65	22,011,794	-2.10(-3.34%)
Apr 11, 2011	63.89	63.98	62.62	62.75	11,338,750	-1.09(-1.71%)
Apr 08, 2011	63.66	64.00	63.54	63.84	11,568,257	+0.42(+0.66%)
Apr 07, 2011	63.47	63.52	62.59	63.42	12,054,064	+0.16(+0.26%)
Apr 06, 2011	63.94	64.00	63.13	63.26	11,843,760	-0.39(-0.61%)
Apr 05, 2011	63.02	63.92	63.01	63.65	11,242,086	+0.64(+1.02%)
Apr 04, 2011	63.18	63.21	62.79	63.01	8,186,614	-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.