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 (%)
May 28, 2010	41.93	42.23	41.46	41.93	25,447,484	-0.28(-0.66%)
May 27, 2010	41.51	42.21	41.04	42.21	26,869,428	+1.60(+3.93%)
May 26, 2010	41.55	41.72	40.55	40.62	9,567	-0.58(-1.41%)
May 25, 2010	40.72	41.26	40.19	41.20	1,761	-0.49(-1.18%)
May 24, 2010	42.13	42.22	41.62	41.69	18,568,426	-0.59(-1.40%)
May 21, 2010	41.07	42.38	40.87	42.28	28,045,158	-0.08(-0.18%)
May 20, 2010	42.14	42.80	41.74	42.36	1,409	-1.13(-2.59%)
May 19, 2010	43.34	43.71	42.88	43.48	18,979,142	-0.09(-0.21%)
May 18, 2010	44.45	44.66	43.36	43.57	5,091	-0.55(-1.25%)
May 17, 2010	43.93	44.25	43.11	44.12	25,884,806	+0.35(+0.80%)
May 14, 2010	43.77	44.14	43.29	43.77	24,195,158	-0.61(-1.38%)
May 13, 2010	44.88	45.03	44.29	44.39	19,274,658	-0.64(-1.42%)
May 12, 2010	44.86	45.25	44.63	45.03	16,460,226	+0.20(+0.45%)
May 11, 2010	45.27	45.38	44.74	44.82	6,840	-0.11(-0.24%)
May 10, 2010	44.57	45.06	44.17	44.93	26,069,280	+1.57(+3.62%)
May 07, 2010	43.43	44.21	42.97	43.36	38,882,728	-0.51(-1.17%)
May 06, 2010	43.56	45.11	40.21	43.87	24,247	-0.91(-2.04%)
May 05, 2010	44.93	45.40	44.72	44.79	23,165,450	-0.63(-1.39%)
May 04, 2010	46.12	46.25	44.79	45.42	1,050	-1.16(-2.50%)

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.