Indicators

Chevron Corp (NY: CVX )

157.53 +1.13 (+0.72%)

Streaming Delayed Price Updated: 3:36 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	55.40	56.19	55.12	56.04	18,917,870	+0.92(+1.67%)
Jan 28, 2011	55.78	55.99	54.86	55.12	21,069,926	-0.81(-1.46%)
Jan 27, 2011	55.82	56.06	55.67	55.93	10,675,723	+0.06(+0.12%)
Jan 26, 2011	55.72	56.06	55.24	55.87	14,970,068	+0.33(+0.60%)
Jan 25, 2011	55.36	55.75	55.11	55.54	12,576,931	-0.08(-0.15%)
Jan 24, 2011	55.43	55.80	55.29	55.62	12,342,823	+0.26(+0.47%)
Jan 21, 2011	55.12	55.46	54.96	55.36	12,592,446	+0.63(+1.15%)
Jan 20, 2011	54.39	54.82	54.06	54.73	11,037,352	-0.15(-0.28%)
Jan 19, 2011	55.27	55.32	54.65	54.88	10,274,631	-0.22(-0.41%)
Jan 18, 2011	54.87	55.34	54.86	55.11	13,099,575	+0.31(+0.56%)
Jan 14, 2011	54.38	54.83	54.20	54.80	9,424,797	+0.38(+0.71%)
Jan 13, 2011	54.32	54.66	54.18	54.42	9,692,585	-0.16(-0.29%)
Jan 12, 2011	54.52	54.81	54.43	54.58	13,289,781	+0.37(+0.68%)
Jan 11, 2011	53.64	54.30	53.61	54.21	13,276,890	+0.84(+1.57%)
Jan 10, 2011	53.69	53.82	53.20	53.37	11,610,837	-0.46(-0.86%)
Jan 07, 2011	53.71	53.90	53.29	53.83	10,757,216	+0.16(+0.30%)
Jan 06, 2011	54.17	54.21	53.29	53.67	10,546,118	-0.31(-0.57%)
Jan 05, 2011	53.67	54.35	53.43	53.98	11,281,247	-0.09(-0.17%)
Jan 04, 2011	54.48	54.59	53.85	54.07	14,422,060	-0.20(-0.37%)

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.