Skip to main content

Chevron Corp (NY: CVX )

157.33 +0.98 (+0.63%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 48.52 48.72 47.99 48.35 21,290,464 -1.08(-2.18%)
Oct 28, 2010 49.92 50.14 49.23 49.43 14,560,439 +0.08(+0.15%)
Oct 27, 2010 49.55 49.55 48.76 49.35 16,325,752 -0.33(-0.66%)
Oct 25, 2010 49.83 50.22 49.60 49.68 11,522,924 +0.19(+0.38%)
Oct 22, 2010 49.63 49.63 49.27 49.49 9,489,118 +0.18(+0.36%)
Oct 21, 2010 49.47 49.76 48.81 49.32 16,278,451 +0.13(+0.27%)
Oct 20, 2010 48.67 49.48 48.55 49.18 15,091,925 +0.72(+1.49%)
Oct 19, 2010 48.81 48.98 48.08 48.46 16,152,672 -0.99(-2.00%)
Oct 18, 2010 48.87 49.62 48.82 49.45 13,348,779 +0.51(+1.04%)
Oct 15, 2010 49.40 49.49 48.66 48.94 16,246,209 -0.17(-0.35%)
Oct 14, 2010 48.97 49.12 48.56 49.11 11,488,228 +0.13(+0.27%)
Oct 13, 2010 48.85 49.24 48.50 48.98 19,896,146 -0.10(-0.20%)
Oct 12, 2010 48.80 49.28 48.37 49.08 14,571,968 +0.08(+0.16%)
Oct 11, 2010 49.08 49.17 48.79 49.00 8,188,978 -0.13(-0.27%)
Oct 08, 2010 49.14 49.23 48.56 49.14 11,765,584 +0.25(+0.50%)
Oct 07, 2010 49.42 49.46 48.55 48.89 9,446 -0.22(-0.44%)
Oct 06, 2010 48.76 49.35 48.71 49.11 14,789,218 +0.29(+0.60%)
Oct 05, 2010 48.11 48.88 47.97 48.81 38,511 +1.22(+2.56%)
Oct 04, 2010 47.94 48.08 47.23 47.60 12,996,381 -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.