Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 45.55 45.95 45.31 45.77 16,362,667 +0.32(+0.70%)
Mar 30, 2010 45.43 45.57 45.24 45.45 10,563,511 +0.04(+0.09%)
Mar 29, 2010 45.03 45.53 44.96 45.40 14,610,436 +0.48(+1.07%)
Mar 26, 2010 44.66 45.19 44.55 44.92 17,255,770 +0.38(+0.85%)
Mar 25, 2010 44.90 45.04 44.47 44.54 17,414,438 -0.08(-0.18%)
Mar 24, 2010 44.82 44.96 44.53 44.62 14,908,066 -0.51(-1.12%)
Mar 23, 2010 44.92 45.14 44.68 45.13 13,266,124 +0.45(+1.00%)
Mar 22, 2010 44.76 45.19 44.66 44.68 15,438,791 -0.57(-1.27%)
Mar 19, 2010 45.28 45.36 44.60 45.25 27,522,110 +0.13(+0.29%)
Mar 18, 2010 45.17 45.31 44.81 45.12 16,429,947 +0.05(+0.12%)
Mar 17, 2010 44.77 45.30 44.76 45.07 17,052,688 +0.42(+0.93%)
Mar 16, 2010 44.60 44.73 44.31 44.65 16,284,463 +0.25(+0.56%)
Mar 15, 2010 44.37 44.44 43.97 44.40 14,593,255 -0.09(-0.20%)
Mar 12, 2010 44.76 44.81 44.37 44.49 12,728,391 -0.16(-0.37%)
Mar 11, 2010 44.70 44.72 44.39 44.66 11,644,116 +0.02(+0.04%)
Mar 10, 2010 44.75 44.86 44.21 44.64 24,278,202 -0.21(-0.46%)
Mar 09, 2010 44.84 45.21 44.66 44.84 14,055,784 -0.21(-0.46%)
Mar 08, 2010 44.96 45.19 44.75 45.05 10,731,731 +0.21(+0.46%)
Mar 05, 2010 44.39 44.95 44.37 44.84 14,498,910 +0.74(+1.67%)
Mar 04, 2010 44.14 44.36 43.88 44.11 15,607,657 -0.03(-0.07%)
Mar 03, 2010 44.44 44.57 44.09 44.14 13,576,905 -0.11(-0.26%)
Mar 02, 2010 44.17 44.61 44.06 44.25 15,338,065 +0.31(+0.70%)
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.