Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	48.04	48.23	47.51	47.87	21,505,452	-1.07(-2.18%)
Oct 28, 2010	49.42	49.64	48.74	48.94	14,707,469	+0.08(+0.15%)
Oct 27, 2010	49.05	49.05	48.27	48.86	16,490,608	-0.32(-0.66%)
Oct 25, 2010	49.34	49.72	49.11	49.18	11,639,281	+0.19(+0.38%)
Oct 22, 2010	49.14	49.14	48.78	49.00	9,584,938	+0.17(+0.36%)
Oct 21, 2010	48.98	49.26	48.33	48.83	16,442,829	+0.13(+0.27%)
Oct 20, 2010	48.18	48.98	48.06	48.69	15,244,321	+0.71(+1.49%)
Oct 19, 2010	48.32	48.49	47.60	47.98	16,315,780	-0.98(-2.00%)
Oct 18, 2010	48.38	49.13	48.33	48.96	13,483,573	+0.50(+1.04%)
Oct 15, 2010	48.91	48.99	48.17	48.45	16,410,261	-0.17(-0.35%)
Oct 14, 2010	48.48	48.63	48.08	48.62	11,604,235	+0.13(+0.27%)
Oct 13, 2010	48.36	48.74	48.02	48.49	20,097,056	-0.10(-0.20%)
Oct 12, 2010	48.31	48.78	47.89	48.59	14,719,114	+0.08(+0.16%)
Oct 11, 2010	48.59	48.68	48.30	48.51	8,271,669	-0.13(-0.27%)
Oct 08, 2010	48.65	48.74	48.07	48.65	11,884,392	+0.24(+0.50%)
Oct 07, 2010	48.92	48.97	48.07	48.40	9,542	-0.21(-0.44%)
Oct 06, 2010	48.27	48.85	48.22	48.62	14,938,558	+0.29(+0.60%)
Oct 05, 2010	47.63	48.39	47.49	48.33	38,900	+1.21(+2.56%)
Oct 04, 2010	47.46	47.60	46.76	47.12	13,127,617	-0.37(-0.78%)

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.