Indicators

Chevron Corp (NY: CVX )

145.65 +0.66 (+0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	47.51	47.70	46.98	47.34	21,746,140	-1.05(-2.18%)
Oct 28, 2010	48.87	49.09	48.20	48.39	14,872,074	+0.07(+0.15%)
Oct 27, 2010	48.51	48.51	47.73	48.32	16,675,170	-0.32(-0.66%)
Oct 25, 2010	48.79	49.17	48.57	48.64	11,769,547	+0.18(+0.38%)
Oct 22, 2010	48.59	48.59	48.24	48.46	9,692,212	+0.17(+0.36%)
Oct 21, 2010	48.43	48.71	47.79	48.28	16,626,856	+0.13(+0.27%)
Oct 20, 2010	47.65	48.44	47.53	48.15	15,414,935	+0.70(+1.49%)
Oct 19, 2010	47.79	47.96	47.07	47.45	16,498,385	-0.97(-2.00%)
Oct 18, 2010	47.84	48.58	47.80	48.42	13,634,481	+0.50(+1.04%)
Oct 15, 2010	48.36	48.45	47.64	47.92	16,593,924	-0.17(-0.35%)
Oct 14, 2010	47.94	48.10	47.55	48.08	11,734,109	+0.13(+0.28%)
Oct 13, 2010	47.83	48.20	47.49	47.95	20,321,982	-0.10(-0.20%)
Oct 12, 2010	47.77	48.24	47.36	48.05	14,883,850	+0.07(+0.16%)
Oct 11, 2010	48.06	48.14	47.77	47.98	8,364,245	-0.13(-0.27%)
Oct 08, 2010	48.11	48.20	47.54	48.11	12,017,401	+0.24(+0.50%)
Oct 07, 2010	48.38	48.43	47.53	47.87	9,649	-0.21(-0.44%)
Oct 06, 2010	47.73	48.31	47.69	48.08	15,105,749	+0.29(+0.60%)
Oct 05, 2010	47.10	47.85	46.97	47.79	39,336	+1.19(+2.56%)
Oct 04, 2010	46.93	47.08	46.24	46.60	13,274,540	-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.