Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	59.77	60.67	59.77	60.01	11,588,766	+0.53(+0.89%)
May 23, 2011	59.34	59.80	59.09	59.49	12,763,206	-0.70(-1.17%)
May 20, 2011	60.76	60.92	59.72	60.19	14,941,663	-0.76(-1.25%)
May 19, 2011	60.85	61.34	60.41	60.95	12,682,404	+0.59(+0.98%)
May 18, 2011	59.22	60.71	58.78	60.36	13,966,630	+1.44(+2.44%)
May 17, 2011	58.86	59.38	58.45	58.92	14,956,303	-0.27(-0.46%)
May 16, 2011	59.41	60.15	59.05	59.19	11,608,657	-0.43(-0.72%)
May 13, 2011	60.24	60.26	58.97	59.62	15,401,484	-0.22(-0.36%)
May 12, 2011	59.18	60.16	58.47	59.84	17,889,708	+0.29(+0.49%)
May 11, 2011	60.14	60.25	58.96	59.55	17,490,566	-1.22(-2.01%)
May 10, 2011	60.75	61.11	60.13	60.77	11,048,250	+0.16(+0.26%)
May 09, 2011	60.12	61.06	59.98	60.61	12,224,441	+0.70(+1.18%)
May 06, 2011	60.18	60.82	59.40	59.91	16,389,491	+0.15(+0.25%)
May 05, 2011	60.19	60.63	58.88	59.76	20,594,266	-1.20(-1.97%)
May 04, 2011	61.74	61.74	60.39	60.96	15,275,697	-0.87(-1.40%)
May 03, 2011	62.64	62.80	61.25	61.82	13,663,812	-1.17(-1.86%)

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.