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	48.03	48.22	47.50	47.86	21,510,558	-1.07(-2.18%)
Oct 28, 2010	49.40	49.62	48.73	48.92	14,710,961	+0.08(+0.15%)
Oct 27, 2010	49.04	49.04	48.26	48.85	16,494,523	-0.32(-0.66%)
Oct 25, 2010	49.32	49.71	49.10	49.17	11,642,045	+0.19(+0.38%)
Oct 22, 2010	49.13	49.13	48.77	48.99	9,587,214	+0.17(+0.36%)
Oct 21, 2010	48.96	49.25	48.32	48.81	16,446,733	+0.13(+0.27%)
Oct 20, 2010	48.17	48.97	48.05	48.68	15,247,941	+0.71(+1.49%)
Oct 19, 2010	48.31	48.48	47.59	47.97	16,319,654	-0.98(-2.00%)
Oct 18, 2010	48.37	49.11	48.32	48.95	13,486,775	+0.50(+1.04%)
Oct 15, 2010	48.89	48.98	48.16	48.44	16,414,157	-0.17(-0.35%)
Oct 14, 2010	48.47	48.62	48.07	48.61	11,606,990	+0.13(+0.27%)
Oct 13, 2010	48.35	48.73	48.01	48.48	20,101,828	-0.10(-0.20%)
Oct 12, 2010	48.30	48.77	47.87	48.58	14,722,609	+0.08(+0.16%)
Oct 11, 2010	48.58	48.67	48.29	48.50	8,273,633	-0.13(-0.27%)
Oct 08, 2010	48.63	48.73	48.06	48.63	11,887,214	+0.24(+0.50%)
Oct 07, 2010	48.91	48.96	48.05	48.39	9,544	-0.21(-0.44%)
Oct 06, 2010	48.26	48.84	48.21	48.60	14,942,105	+0.29(+0.60%)
Oct 05, 2010	47.61	48.38	47.48	48.32	38,910	+1.21(+2.56%)
Oct 04, 2010	47.45	47.59	46.75	47.11	13,130,734	-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.