Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.94	42.24	41.47	41.94	25,441,444	-0.28(-0.66%)
May 27, 2010	41.52	42.22	41.05	42.22	26,863,052	+1.60(+3.93%)
May 26, 2010	41.56	41.73	40.56	40.63	9,564	-0.58(-1.41%)
May 25, 2010	40.73	41.27	40.20	41.21	1,761	-0.49(-1.18%)
May 24, 2010	42.14	42.23	41.63	41.70	18,564,020	-0.59(-1.40%)
May 21, 2010	41.08	42.39	40.88	42.29	28,038,502	-0.08(-0.18%)
May 20, 2010	42.15	42.81	41.75	42.37	1,408	-1.13(-2.59%)
May 19, 2010	43.35	43.72	42.89	43.49	18,974,636	-0.09(-0.21%)
May 18, 2010	44.46	44.67	43.37	43.58	5,089	-0.55(-1.25%)
May 17, 2010	43.94	44.26	43.12	44.14	25,878,662	+0.35(+0.80%)
May 14, 2010	43.78	44.15	43.30	43.78	24,189,412	-0.61(-1.38%)
May 13, 2010	44.89	45.04	44.30	44.40	19,270,078	-0.64(-1.42%)
May 12, 2010	44.87	45.26	44.64	45.04	16,456,316	+0.20(+0.45%)
May 11, 2010	45.28	45.39	44.75	44.84	6,838	-0.11(-0.24%)
May 10, 2010	44.58	45.07	44.18	44.94	26,063,086	+1.57(+3.62%)
May 07, 2010	43.44	44.22	42.98	43.37	38,873,492	-0.51(-1.17%)
May 06, 2010	43.58	45.12	40.22	43.88	24,241	-0.91(-2.04%)
May 05, 2010	44.94	45.41	44.73	44.80	23,159,946	-0.63(-1.39%)
May 04, 2010	46.13	46.26	44.80	45.43	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.