Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2010 40.51 41.09 40.20 40.77 21,228,902 +0.58(+1.45%)
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%)
Jan 04, 2010 43.57 44.13 43.55 44.05 18,258,108 +1.15(+2.69%)
Dec 31, 2009 43.31 42.90 42.90 42.90 7,621,103 -0.37(-0.85%)
Dec 30, 2009 42.96 43.28 42.91 43.27 7,718,844 +0.25(+0.57%)
Dec 29, 2009 43.36 43.43 43.01 43.02 8,633,129 -0.31(-0.72%)
Dec 28, 2009 43.34 43.41 43.08 43.33 7,524,503 +0.19(+0.44%)
Dec 24, 2009 42.92 43.18 42.92 43.15 4,604,037 +0.22(+0.51%)
Dec 23, 2009 43.39 43.42 42.92 42.93 13,177,231 -0.25(-0.58%)
Dec 22, 2009 43.37 43.49 43.07 43.18 12,150,180 -0.04(-0.10%)
Dec 21, 2009 43.24 43.46 43.06 43.22 12,100,327 +0.37(+0.87%)
Dec 18, 2009 43.14 43.28 42.66 42.85 29,801,364 +0.07(+0.16%)
Dec 17, 2009 43.18 43.21 42.74 42.78 16,147,101 -0.87(-2.00%)
Dec 16, 2009 43.41 43.85 43.21 43.66 21,864,738 +0.55(+1.27%)
Dec 15, 2009 42.92 43.45 42.91 43.11 18,489,580 +0.06(+0.14%)
Dec 14, 2009 43.35 43.38 42.94 43.05 15,300,817 -0.28(-0.64%)
Dec 11, 2009 43.28 43.56 43.07 43.33 12,036,454 +0.19(+0.44%)
Dec 10, 2009 43.27 43.65 43.07 43.14 19,496,988 +0.20(+0.47%)
Dec 09, 2009 42.86 43.08 42.45 42.94 12,857,617 +0.17(+0.39%)
Dec 08, 2009 43.40 43.45 42.60 42.77 16,262,387 -0.79(-1.80%)
Dec 07, 2009 43.42 43.98 43.30 43.56 13,493,512 +0.06(+0.13%)
Dec 04, 2009 43.88 44.16 43.20 43.50 17,894,728 +0.06(+0.14%)
Dec 03, 2009 43.80 43.92 43.31 43.44 13,682,574 -0.43(-0.98%)
Dec 02, 2009 44.01 44.03 43.53 43.87 11,335,178 -0.18(-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.