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 (%)
May 24, 2011	60.42	61.34	60.42	60.67	11,463,221	+0.53(+0.89%)
May 23, 2011	59.99	60.46	59.74	60.14	12,624,938	-0.71(-1.17%)
May 20, 2011	61.43	61.58	60.37	60.85	14,779,795	-0.77(-1.25%)
May 19, 2011	61.51	62.01	61.07	61.62	12,545,011	+0.60(+0.98%)
May 18, 2011	59.87	61.38	59.42	61.02	13,815,325	+1.45(+2.44%)
May 17, 2011	59.51	60.03	59.09	59.57	14,794,276	-0.27(-0.46%)
May 16, 2011	60.06	60.81	59.70	59.84	11,482,898	-0.44(-0.72%)
May 13, 2011	60.90	60.92	59.62	60.28	15,234,636	-0.22(-0.36%)
May 12, 2011	59.83	60.82	59.11	60.49	17,695,904	+0.29(+0.49%)
May 11, 2011	60.79	60.91	59.60	60.20	17,301,086	-1.24(-2.01%)
May 10, 2011	61.41	61.78	60.78	61.44	10,928,562	+0.16(+0.26%)
May 09, 2011	60.78	61.73	60.63	61.28	12,092,010	+0.71(+1.18%)
May 06, 2011	60.84	61.49	60.05	60.56	16,211,940	+0.15(+0.25%)
May 05, 2011	60.85	61.29	59.52	60.41	20,371,164	-1.21(-1.97%)
May 04, 2011	62.41	62.41	61.05	61.62	15,110,212	-0.88(-1.40%)
May 03, 2011	63.33	63.48	61.92	62.50	13,515,789	-1.18(-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.