Indicators

Chevron Corp (NY: CVX )

144.53 -0.46 (-0.32%)

Streaming Delayed Price Updated: 11:52 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	47.49	47.69	46.97	47.33	21,751,304	-1.05(-2.18%)
Oct 28, 2010	48.86	49.08	48.19	48.38	14,875,606	+0.07(+0.15%)
Oct 27, 2010	48.50	48.50	47.72	48.31	16,679,130	-0.32(-0.66%)
Oct 25, 2010	48.78	49.16	48.55	48.63	11,772,342	+0.18(+0.38%)
Oct 22, 2010	48.58	48.58	48.23	48.45	9,694,514	+0.17(+0.36%)
Oct 21, 2010	48.42	48.70	47.78	48.27	16,630,805	+0.13(+0.27%)
Oct 20, 2010	47.64	48.43	47.52	48.14	15,418,596	+0.70(+1.49%)
Oct 19, 2010	47.77	47.95	47.06	47.44	16,502,304	-0.97(-2.00%)
Oct 18, 2010	47.83	48.57	47.79	48.41	13,637,719	+0.50(+1.04%)
Oct 15, 2010	48.35	48.44	47.63	47.91	16,597,865	-0.17(-0.35%)
Oct 14, 2010	47.93	48.08	47.53	48.07	11,736,896	+0.13(+0.27%)
Oct 13, 2010	47.81	48.19	47.48	47.94	20,326,808	-0.10(-0.20%)
Oct 12, 2010	47.76	48.23	47.34	48.04	14,887,385	+0.07(+0.16%)
Oct 11, 2010	48.04	48.13	47.76	47.96	8,366,232	-0.13(-0.27%)
Oct 08, 2010	48.10	48.19	47.53	48.10	12,020,255	+0.24(+0.50%)
Oct 07, 2010	48.37	48.42	47.52	47.85	9,651	-0.21(-0.44%)
Oct 06, 2010	47.72	48.30	47.68	48.07	15,109,337	+0.29(+0.60%)
Oct 05, 2010	47.09	47.84	46.96	47.78	39,345	+1.19(+2.56%)
Oct 04, 2010	46.92	47.06	46.23	46.59	13,277,693	-0.37(-0.78%)

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.