Indicators

Chevron Corp (NY: CVX )

157.57 +1.17 (+0.75%)

Official Closing 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 29, 2009	37.88	38.10	37.51	37.94	21,386,444	+0.49(+1.31%)
May 28, 2009	37.02	37.76	16.69	37.46	21,493,716	+0.71(+1.92%)
May 27, 2009	37.39	37.70	36.65	36.75	21,451,994	-0.62(-1.66%)
May 26, 2009	36.32	37.37	36.18	37.37	21,116,208	+0.69(+1.89%)
May 22, 2009	36.85	37.43	36.63	36.68	15,425,098	-0.02(-0.05%)
May 21, 2009	36.73	36.94	36.34	36.69	21,869,842	-0.42(-1.13%)
May 20, 2009	37.79	38.06	37.02	37.11	30,955,024	-0.37(-0.99%)
May 19, 2009	37.55	37.71	37.37	37.48	24,996,680	-0.10(-0.26%)
May 18, 2009	37.93	37.95	37.38	37.58	23,684,786	+0.09(+0.23%)
May 15, 2009	38.09	38.13	37.28	37.50	21,651,682	-1.12(-2.90%)
May 14, 2009	38.51	38.95	38.30	38.62	17,661,110	-0.14(-0.37%)
May 13, 2009	38.81	39.27	38.46	38.76	21,853,236	-0.62(-1.58%)
May 12, 2009	39.17	39.59	38.71	39.38	19,891,738	+0.68(+1.75%)
May 11, 2009	39.44	39.44	38.55	38.70	23,753,788	-1.35(-3.38%)
May 08, 2009	39.04	40.37	39.04	40.06	24,482,512	+1.47(+3.81%)
May 07, 2009	39.05	39.27	38.41	38.59	21,679,448	-0.18(-0.46%)
May 06, 2009	37.84	38.90	37.79	38.76	24,753,030	+1.34(+3.59%)
May 05, 2009	38.00	38.11	37.22	37.42	22,276,916	-0.53(-1.39%)
May 04, 2009	38.33	38.82	37.72	37.95	26,749,708	-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.