Indicators

Chevron Corp (NY: CVX )

162.77 +1.68 (+1.04%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	64.49	64.76	64.28	64.73	7,781,341	+0.22(+0.34%)
Apr 27, 2012	64.87	64.88	64.19	64.51	8,228,780	-0.01(-0.02%)
Apr 26, 2012	63.18	64.82	63.17	64.53	14,051,561	+1.44(+2.28%)
Apr 25, 2012	62.91	63.11	62.34	63.09	8,738,497	+0.50(+0.80%)
Apr 24, 2012	62.43	62.67	62.05	62.59	6,756,347	+0.36(+0.58%)
Apr 23, 2012	61.47	62.40	61.29	62.23	9,203,169	-0.05(-0.08%)
Apr 20, 2012	62.64	63.08	62.22	62.28	9,575,099	+0.01(+0.01%)
Apr 19, 2012	62.73	62.96	62.07	62.27	11,140,862	-0.53(-0.85%)
Apr 18, 2012	62.83	63.16	62.48	62.81	7,960,881	-0.14(-0.22%)
Apr 17, 2012	62.24	63.23	62.17	62.95	9,055,152	+1.28(+2.08%)
Apr 16, 2012	61.73	62.11	61.46	61.67	9,983,937	+0.44(+0.72%)
Apr 13, 2012	62.14	62.18	61.19	61.22	11,272,844	-1.10(-1.76%)
Apr 12, 2012	61.29	62.49	61.07	62.32	10,620,260	+1.00(+1.62%)
Apr 11, 2012	62.15	62.24	61.22	61.33	14,106,632	-0.30(-0.49%)
Apr 10, 2012	62.72	62.80	61.60	61.63	14,662,948	-1.24(-1.97%)
Apr 09, 2012	62.75	63.23	62.48	62.87	8,203,074	-0.77(-1.20%)
Apr 05, 2012	63.89	64.33	63.38	63.63	9,847,532	-0.52(-0.80%)
Apr 04, 2012	64.55	64.55	63.80	64.15	8,939,490	-0.94(-1.44%)
Apr 03, 2012	65.57	65.75	64.53	65.09	7,720,710	-0.70(-1.07%)

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.