Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	40.61	40.89	40.40	40.67	15,961,216	+0.11(+0.26%)
Feb 25, 2010	40.05	40.61	39.82	40.57	20,906,714	-0.16(-0.39%)
Feb 24, 2010	40.57	40.76	40.28	40.72	15,858,012	+0.20(+0.48%)
Feb 23, 2010	40.84	41.03	40.37	40.53	21,167,180	-0.52(-1.26%)
Feb 22, 2010	41.72	41.75	40.95	41.04	15,435,715	-0.61(-1.47%)
Feb 19, 2010	41.31	41.84	41.18	41.66	23,311,642	+0.24(+0.58%)
Feb 18, 2010	40.89	41.47	40.69	41.41	17,509,918	+0.44(+1.07%)
Feb 17, 2010	41.19	41.31	40.76	40.98	15,515,100	-0.08(-0.21%)
Feb 16, 2010	40.50	41.25	40.46	41.06	25,299,750	+1.11(+2.79%)
Feb 12, 2010	39.68	39.95	39.95	39.95	24,547,378	-0.02(-0.06%)
Feb 11, 2010	39.41	40.18	39.18	39.97	20,232,320	+0.55(+1.39%)
Feb 10, 2010	39.57	39.69	39.01	39.42	20,853,110	-0.31(-0.79%)
Feb 09, 2010	39.50	40.14	39.46	39.74	23,423,368	+0.22(+0.55%)
Feb 08, 2010	39.70	39.81	39.08	39.52	20,809,790	-0.14(-0.37%)
Feb 05, 2010	39.56	39.70	38.75	39.66	31,063,316	-0.11(-0.27%)
Feb 04, 2010	40.43	40.58	39.60	39.77	27,365,260	-1.03(-2.51%)
Feb 03, 2010	41.33	41.43	40.70	40.79	26,094,716	-0.69(-1.67%)
Feb 02, 2010	41.09	41.56	40.68	41.48	23,236,108	+0.72(+1.76%)

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.