Skip to main content

Chevron Corp (NY: CVX )

146.57 +2.61 (+1.81%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 40.97 41.27 39.98 40.19 27,399,562 -0.62(-1.53%)
Jan 28, 2010 41.22 41.33 40.30 40.81 23,022,420 -0.26(-0.62%)
Jan 27, 2010 41.20 41.43 40.75 41.07 24,001,712 -0.25(-0.61%)
Jan 26, 2010 41.28 41.72 41.07 41.32 18,948,030 -0.22(-0.54%)
Jan 25, 2010 41.87 41.94 41.28 41.54 16,384,352 -0.02(-0.05%)
Jan 22, 2010 42.34 42.68 41.47 41.56 24,810,906 -0.92(-2.16%)
Jan 21, 2010 43.55 43.56 42.38 42.48 22,564,208 -1.06(-2.44%)
Jan 20, 2010 43.86 43.98 43.27 43.55 15,620,079 -0.85(-1.92%)
Jan 19, 2010 44.00 44.44 43.78 44.40 15,653,022 +0.25(+0.57%)
Jan 15, 2010 44.32 44.15 44.15 44.15 24,195,826 -0.18(-0.40%)
Jan 14, 2010 44.37 44.47 44.10 44.33 12,061,728 -0.14(-0.31%)
Jan 13, 2010 44.73 44.81 44.07 44.47 19,459,528 -0.34(-0.76%)
Jan 12, 2010 44.31 44.83 44.28 44.81 21,849,946 -0.26(-0.58%)
Jan 11, 2010 44.67 45.18 44.61 45.07 21,344,352 +0.79(+1.77%)
Jan 08, 2010 44.09 44.28 43.96 44.28 10,094,973 +0.08(+0.18%)
Jan 07, 2010 44.22 44.41 44.00 44.20 17,276,614 -0.17(-0.38%)
Jan 06, 2010 44.27 44.58 44.13 44.37 19,767,108 +0.01(+0.01%)
Jan 05, 2010 44.14 44.37 43.86 44.37 19,011,712 +0.31(+0.71%)
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.