Skip to main content

Chevron Corp (NY: CVX )

157.80 +1.45 (+0.93%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 41.48 41.77 41.27 41.54 15,626,759 +0.11(+0.26%)
Feb 25, 2010 40.91 41.48 40.67 41.43 20,468,626 -0.16(-0.39%)
Feb 24, 2010 41.44 41.63 41.15 41.59 15,525,718 +0.20(+0.48%)
Feb 23, 2010 41.72 41.90 41.24 41.39 20,723,634 -0.53(-1.26%)
Feb 22, 2010 42.62 42.65 41.83 41.92 15,112,269 -0.63(-1.47%)
Feb 19, 2010 42.20 42.74 42.07 42.55 22,823,162 +0.25(+0.58%)
Feb 18, 2010 41.77 42.36 41.57 42.30 17,143,010 +0.45(+1.07%)
Feb 17, 2010 42.07 42.19 41.63 41.85 15,189,991 -0.09(-0.21%)
Feb 16, 2010 41.36 42.13 41.33 41.94 24,769,610 +1.14(+2.79%)
Feb 12, 2010 40.53 40.80 40.80 40.80 24,033,004 -0.02(-0.06%)
Feb 11, 2010 40.25 41.04 40.02 40.82 19,808,362 +0.56(+1.39%)
Feb 10, 2010 40.42 40.54 39.84 40.27 20,416,144 -0.32(-0.79%)
Feb 09, 2010 40.35 41.00 40.31 40.59 22,932,544 +0.22(+0.55%)
Feb 08, 2010 40.55 40.67 39.91 40.36 20,373,734 -0.15(-0.37%)
Feb 05, 2010 40.41 40.55 39.58 40.51 30,412,400 -0.11(-0.27%)
Feb 04, 2010 41.30 41.45 40.44 40.62 26,791,836 -1.05(-2.51%)
Feb 03, 2010 42.22 42.32 41.58 41.67 25,547,914 -0.71(-1.67%)
Feb 02, 2010 41.97 42.45 41.55 42.37 22,749,208 +0.73(+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.