Chevron Corp (NY: CVX )

171.95 -0.06 (-0.03%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 43.57 43.87 43.35 43.64 14,877,218 +0.11(+0.26%)
Feb 25, 2010 42.97 43.57 42.72 43.52 19,486,844 -0.17(-0.39%)
Feb 24, 2010 43.53 43.73 43.22 43.69 14,781,023 +0.21(+0.48%)
Feb 23, 2010 43.82 44.02 43.32 43.48 19,729,620 -0.56(-1.26%)
Feb 22, 2010 44.76 44.79 43.94 44.03 14,387,406 -0.66(-1.47%)
Feb 19, 2010 44.32 44.89 44.19 44.69 21,728,444 +0.26(+0.58%)
Feb 18, 2010 43.87 44.49 43.66 44.43 16,320,741 +0.47(+1.07%)
Feb 17, 2010 44.19 44.32 43.73 43.96 14,461,399 -0.09(-0.21%)
Feb 16, 2010 43.45 44.25 43.41 44.05 23,581,530 +1.20(+2.79%)
Feb 12, 2010 42.57 42.86 42.86 42.86 22,880,254 -0.02(-0.06%)
Feb 11, 2010 42.28 43.11 42.03 42.88 18,858,242 +0.59(+1.39%)
Feb 10, 2010 42.46 42.58 41.85 42.30 19,436,870 -0.33(-0.79%)
Feb 09, 2010 42.38 43.06 42.34 42.63 21,832,570 +0.23(+0.55%)
Feb 08, 2010 42.59 42.71 41.92 42.40 19,396,494 -0.16(-0.37%)
Feb 05, 2010 42.45 42.59 41.58 42.55 28,953,650 -0.11(-0.27%)
Feb 04, 2010 43.38 43.54 42.48 42.67 25,506,748 -1.10(-2.51%)
Feb 03, 2010 44.35 44.45 43.67 43.77 24,322,492 -0.74(-1.67%)
Feb 02, 2010 44.08 44.59 43.64 44.51 21,658,026 +0.77(+1.76%)
Feb 01, 2010 43.46 44.08 43.13 43.74 19,787,140 +0.62(+1.45%)
Jan 29, 2010 43.96 44.28 42.89 43.11 25,538,720 -0.67(-1.53%)
Jan 28, 2010 44.22 44.35 43.23 43.78 21,458,852 -0.27(-0.62%)
Jan 27, 2010 44.20 44.45 43.72 44.06 22,371,636 -0.27(-0.61%)
Jan 26, 2010 44.29 44.76 44.06 44.33 17,661,174 -0.24(-0.54%)
Jan 25, 2010 44.93 45.00 44.29 44.57 15,271,609 -0.02(-0.05%)
Jan 22, 2010 45.42 45.79 44.50 44.59 23,125,874 -0.99(-2.16%)
Jan 21, 2010 46.72 46.74 45.47 45.58 21,031,760 -1.14(-2.44%)
Jan 20, 2010 47.05 47.19 46.42 46.72 14,559,242 -0.91(-1.92%)
Jan 19, 2010 47.20 47.68 46.97 47.63 14,589,947 +0.27(+0.57%)
Jan 15, 2010 47.55 47.37 47.37 47.37 22,552,568 -0.19(-0.40%)
Jan 14, 2010 47.60 47.71 47.32 47.56 11,242,556 -0.15(-0.31%)
Jan 13, 2010 47.99 48.07 47.28 47.71 18,137,934 -0.36(-0.76%)
Jan 12, 2010 47.54 48.09 47.51 48.07 20,366,008 -0.28(-0.58%)
Jan 11, 2010 47.93 48.48 47.86 48.35 19,894,750 +0.84(+1.77%)
Jan 08, 2010 47.30 47.51 47.16 47.51 9,409,373 +0.08(+0.18%)
Jan 07, 2010 47.44 47.65 47.21 47.42 16,103,272 -0.18(-0.38%)
Jan 06, 2010 47.49 47.83 47.34 47.60 18,424,626 +0.01(+0.01%)
Jan 05, 2010 47.36 47.60 47.06 47.60 17,720,532 +0.33(+0.71%)
Jan 04, 2010 46.75 47.35 46.73 47.26 17,018,110 +1.24(+2.69%)
Dec 31, 2009 46.46 46.03 46.03 46.03 7,103,516 -0.39(-0.85%)
Dec 30, 2009 46.09 46.43 46.03 46.42 7,194,619 +0.26(+0.57%)
Dec 29, 2009 46.52 46.59 46.15 46.16 8,046,810 -0.33(-0.72%)
Dec 28, 2009 46.50 46.57 46.22 46.49 7,013,476 +0.20(+0.44%)
Dec 24, 2009 46.04 46.33 46.04 46.29 4,291,354 +0.23(+0.51%)
Dec 23, 2009 46.55 46.59 46.04 46.06 12,282,299 -0.27(-0.58%)
Dec 22, 2009 46.53 46.65 46.21 46.32 11,325,001 -0.05(-0.10%)
Dec 21, 2009 46.39 46.63 46.19 46.37 11,278,533 +0.40(+0.87%)
Dec 18, 2009 46.28 46.43 45.77 45.97 27,777,404 +0.07(+0.16%)
Dec 17, 2009 46.32 46.36 45.86 45.90 15,050,471 -0.94(-2.00%)
Dec 16, 2009 46.57 47.04 46.36 46.84 20,379,794 +0.59(+1.27%)
Dec 15, 2009 46.04 46.61 46.04 46.25 17,233,862 +0.07(+0.14%)
Dec 14, 2009 46.51 46.54 46.07 46.19 14,261,662 -0.30(-0.64%)
Dec 11, 2009 46.43 46.73 46.21 46.49 11,218,998 +0.20(+0.44%)
Dec 10, 2009 46.43 46.83 46.21 46.28 18,172,850 +0.22(+0.47%)
Dec 09, 2009 45.98 46.22 45.55 46.07 11,984,392 +0.18(+0.39%)
Dec 08, 2009 46.56 46.62 45.70 45.89 15,157,927 -0.84(-1.80%)
Dec 07, 2009 46.58 47.18 46.45 46.73 12,577,100 +0.06(+0.13%)
Dec 04, 2009 47.07 47.38 46.34 46.67 16,679,408 +0.07(+0.14%)
Dec 03, 2009 46.99 47.12 46.47 46.61 12,753,322 -0.46(-0.98%)
Dec 02, 2009 47.22 47.23 46.70 47.07 10,565,350 -0.20(-0.42%)
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.