Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	63.86	64.52	63.45	64.43	11,475,588	+0.37(+0.58%)
Apr 28, 2011	64.21	64.23	63.63	64.06	10,094,746	-0.09(-0.15%)
Apr 27, 2011	64.23	64.27	63.31	64.15	10,197,463	+0.13(+0.20%)
Apr 26, 2011	63.49	64.07	63.08	64.02	9,056,729	+0.78(+1.24%)
Apr 25, 2011	63.13	63.29	62.80	63.24	6,788,861	-0.42(-0.66%)
Apr 21, 2011	63.73	63.73	63.28	63.65	8,387,426	+0.19(+0.30%)
Apr 20, 2011	63.41	63.78	63.00	63.47	11,343,960	+1.42(+2.29%)
Apr 19, 2011	61.51	62.31	61.38	62.05	8,486,274	+0.53(+0.86%)
Apr 18, 2011	61.78	61.81	60.66	61.52	12,228,516	-1.02(-1.64%)
Apr 15, 2011	62.12	62.70	61.43	62.54	15,070,214	+0.80(+1.30%)
Apr 14, 2011	60.82	61.98	60.71	61.74	12,037,929	+0.63(+1.03%)
Apr 13, 2011	61.71	61.89	60.84	61.11	12,304,962	-0.22(-0.36%)
Apr 12, 2011	62.68	62.81	60.92	61.33	21,768,164	-2.12(-3.34%)
Apr 11, 2011	64.60	64.70	63.33	63.45	11,213,251	-1.11(-1.71%)
Apr 08, 2011	64.37	64.72	64.25	64.56	11,440,218	+0.42(+0.66%)
Apr 07, 2011	64.18	64.23	63.29	64.13	11,920,648	+0.16(+0.26%)
Apr 06, 2011	64.66	64.72	63.84	63.97	11,712,672	-0.39(-0.61%)
Apr 05, 2011	63.73	64.64	63.71	64.36	11,117,657	+0.65(+1.02%)
Apr 04, 2011	63.88	63.91	63.49	63.71	8,096,004	-0.05(-0.08%)

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.