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 (%)
Sep 30, 2010	46.45	47.10	46.04	46.45	97,323	-0.13(-0.28%)
Sep 29, 2010	46.27	46.82	46.13	46.58	10,060	+0.23(+0.49%)
Sep 28, 2010	46.11	46.54	45.61	46.35	12,657	+0.46(+1.00%)
Sep 27, 2010	46.02	46.20	45.89	45.89	14,623,100	-0.02(-0.05%)
Sep 24, 2010	45.42	46.02	45.11	45.92	14,420,459	+0.91(+2.01%)
Sep 23, 2010	45.01	45.49	44.79	45.01	5,696	-0.41(-0.90%)
Sep 22, 2010	45.81	46.08	45.41	45.42	11,817,025	-0.29(-0.63%)
Sep 21, 2010	45.87	45.98	45.33	45.71	15,003,490	-0.09(-0.19%)
Sep 20, 2010	45.01	45.92	44.97	45.79	13,498,066	+0.83(+1.84%)
Sep 17, 2010	44.97	45.69	44.84	44.97	21,521,868	-0.43(-0.95%)
Sep 15, 2010	45.31	45.46	45.00	45.40	12,633,864	-0.17(-0.38%)
Sep 14, 2010	45.42	45.84	45.38	45.57	20,406	+0.15(+0.33%)
Sep 13, 2010	45.49	45.57	45.09	45.42	14,982,023	+0.25(+0.55%)
Sep 10, 2010	44.89	45.17	44.67	45.17	14,350,805	+0.84(+1.89%)
Sep 09, 2010	44.64	44.86	44.28	44.34	872	+0.06(+0.14%)
Sep 08, 2010	44.22	44.63	44.17	44.27	189,654	+0.11(+0.26%)
Sep 07, 2010	44.52	44.65	44.11	44.16	33,126	-0.54(-1.22%)
Sep 03, 2010	44.35	44.70	44.35	44.70	12,558,819	+0.32(+0.71%)
Sep 02, 2010	43.99	44.40	43.83	44.39	19,495	+0.39(+0.89%)

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.