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 (%)
Apr 30, 2010 49.71 50.17 49.06 49.15 23,049,874 -0.51(-1.03%)
Apr 29, 2010 49.00 50.09 49.00 49.67 20,337,524 +1.01(+2.07%)
Apr 28, 2010 48.66 48.84 48.19 48.66 20,074,316 +0.24(+0.49%)
Apr 27, 2010 49.54 49.80 48.33 48.42 1,305 -1.42(-2.86%)
Apr 26, 2010 49.80 50.18 49.70 49.85 16,225,284 -0.05(-0.10%)
Apr 23, 2010 48.91 49.95 48.86 49.89 16,433,171 +0.89(+1.81%)
Apr 22, 2010 48.95 49.16 48.67 49.01 15,611,470 -0.43(-0.88%)
Apr 21, 2010 49.67 49.89 49.03 49.44 144,365 -0.08(-0.16%)
Apr 20, 2010 49.38 49.71 49.28 49.52 828 +0.44(+0.90%)
Apr 19, 2010 48.43 49.19 48.31 49.08 15,468,486 +0.34(+0.71%)
Apr 16, 2010 49.16 49.43 48.45 48.74 21,318,472 -0.51(-1.03%)
Apr 15, 2010 48.65 49.35 48.59 49.24 16,075,893 +0.61(+1.25%)
Apr 14, 2010 48.56 48.65 48.30 48.63 12,079,645 +0.22(+0.46%)
Apr 13, 2010 48.54 48.63 47.84 48.41 13,219,403 -0.13(-0.27%)
Apr 12, 2010 47.98 48.77 47.90 48.54 16,568,926 +0.56(+1.17%)
Apr 09, 2010 47.10 48.05 47.08 47.98 16,245,950 +1.11(+2.37%)
Apr 08, 2010 46.43 47.08 46.25 46.87 11,401,094 +0.18(+0.37%)
Apr 07, 2010 46.88 46.97 46.45 46.70 15,626,721 -0.31(-0.65%)
Apr 06, 2010 46.82 47.08 46.59 47.00 10,753,132 +0.27(+0.58%)
Apr 05, 2010 46.45 46.93 46.31 46.73 13,435,036 +0.45(+0.96%)
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.