Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	46.44	47.09	46.03	46.44	97,346	-0.13(-0.28%)
Sep 29, 2010	46.26	46.81	46.12	46.57	10,063	+0.23(+0.49%)
Sep 28, 2010	46.10	46.53	45.60	46.34	12,660	+0.46(+1.00%)
Sep 27, 2010	46.01	46.19	45.88	45.88	14,626,573	-0.02(-0.05%)
Sep 24, 2010	45.41	46.00	45.10	45.91	14,423,883	+0.91(+2.01%)
Sep 23, 2010	45.00	45.48	44.78	45.00	5,698	-0.41(-0.90%)
Sep 22, 2010	45.80	46.07	45.40	45.41	11,819,831	-0.29(-0.63%)
Sep 21, 2010	45.86	45.97	45.32	45.69	15,007,053	-0.09(-0.19%)
Sep 20, 2010	45.00	45.91	44.96	45.78	13,501,271	+0.83(+1.84%)
Sep 17, 2010	44.96	45.68	44.83	44.96	21,526,980	-0.43(-0.95%)
Sep 15, 2010	45.30	45.45	44.99	45.39	12,636,865	-0.17(-0.38%)
Sep 14, 2010	45.41	45.83	45.37	45.56	20,410	+0.15(+0.33%)
Sep 13, 2010	45.48	45.56	45.08	45.41	14,985,581	+0.25(+0.55%)
Sep 10, 2010	44.88	45.16	44.66	45.16	14,354,214	+0.84(+1.89%)
Sep 09, 2010	44.63	44.85	44.27	44.33	872	+0.06(+0.14%)
Sep 08, 2010	44.21	44.62	44.16	44.26	189,699	+0.11(+0.26%)
Sep 07, 2010	44.51	44.64	44.10	44.15	33,134	-0.54(-1.22%)
Sep 03, 2010	44.34	44.69	44.34	44.69	12,561,802	+0.32(+0.71%)
Sep 02, 2010	43.98	44.39	43.82	44.38	19,499	+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.