Chevron Corp (NY: CVX )

180.85 -2.85 (-1.55%)
Streaming Delayed Price Updated: 1:08 PM EST, Nov 28, 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%)
Mar 01, 2010 43.84 44.17 43.69 43.94 12,307,447 +0.31(+0.71%)
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%)
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.