Chevron Corp (NY: CVX )

112.87 USD -1.98 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 73.87 74.40 73.04 73.87 14,445,694 -0.49(-0.66%)
May 27, 2010 73.13 74.36 72.30 74.36 15,252,885 +2.81(+3.93%)
May 26, 2010 73.19 73.50 71.44 71.55 5,431 -1.02(-1.41%)
May 25, 2010 71.74 72.69 70.80 72.57 1,000 -0.87(-1.18%)
May 24, 2010 74.22 74.38 73.31 73.44 10,540,681 -1.04(-1.40%)
May 21, 2010 72.35 74.65 72.00 74.48 15,920,308 -0.14(-0.18%)
May 20, 2010 74.23 75.40 73.53 74.62 800 -1.98(-2.59%)
May 19, 2010 76.35 77.00 75.54 76.60 10,773,830 -0.16(-0.21%)
May 18, 2010 78.31 78.67 76.39 76.76 2,890 -0.97(-1.25%)
May 17, 2010 77.39 77.95 75.95 77.73 14,693,947 -0.10(-0.13%)
May 14, 2010 77.83 78.49 76.98 77.83 13,607,726 -1.09(-1.38%)
May 13, 2010 79.80 80.06 78.75 78.92 10,840,361 -1.14(-1.42%)
May 12, 2010 79.77 80.46 79.36 80.06 9,257,482 +0.36(+0.45%)
May 11, 2010 80.49 80.69 79.55 79.70 3,847 -0.19(-0.24%)
May 10, 2010 79.25 80.12 78.53 79.89 14,661,760 +2.79(+3.62%)
May 07, 2010 77.22 78.61 76.41 77.10 21,868,241 -0.91(-1.17%)
May 06, 2010 77.46 80.21 71.50 78.01 13,637 -1.62(-2.04%)
May 05, 2010 79.89 80.73 79.52 79.64 13,028,602 -1.12(-1.39%)
May 04, 2010 82.01 82.24 79.63 80.76 591 -2.07(-2.50%)
May 03, 2010 81.96 83.41 81.33 82.83 11,650,662 +1.39(+1.71%)
Apr 30, 2010 82.37 83.13 81.29 81.44 13,911,471 -0.85(-1.03%)
Apr 29, 2010 81.19 82.99 81.19 82.29 12,274,466 +1.67(+2.07%)
Apr 28, 2010 80.62 80.92 79.85 80.62 12,115,610 +0.39(+0.49%)
Apr 27, 2010 82.08 82.51 80.07 80.23 788 -2.36(-2.86%)
Apr 26, 2010 82.52 83.14 82.34 82.59 9,792,573 -0.08(-0.10%)
Apr 23, 2010 81.04 82.77 80.95 82.67 9,918,041 +1.47(+1.81%)
Apr 22, 2010 81.11 81.45 80.64 81.20 9,422,113 -0.72(-0.88%)
Apr 21, 2010 82.30 82.67 81.24 81.92 87,130 -0.13(-0.16%)
Apr 20, 2010 81.82 82.36 81.66 82.05 500 +0.73(+0.90%)
Apr 19, 2010 80.25 81.50 80.05 81.32 9,335,817 +0.57(+0.71%)
Apr 16, 2010 81.46 81.90 80.28 80.75 12,866,505 -0.84(-1.03%)
Apr 15, 2010 80.61 81.76 80.51 81.59 9,702,410 +1.01(+1.25%)
Apr 14, 2010 80.46 80.61 80.03 80.58 7,290,523 +0.37(+0.46%)
Apr 13, 2010 80.42 80.57 79.27 80.21 7,978,410 -0.22(-0.27%)
Apr 12, 2010 79.50 80.80 79.37 80.43 9,999,974 +0.93(+1.17%)
Apr 09, 2010 78.04 79.62 78.00 79.50 9,805,046 +1.84(+2.37%)
Apr 08, 2010 76.93 78.00 76.63 77.66 6,880,992 +0.29(+0.37%)
Apr 07, 2010 77.67 77.83 76.96 77.37 9,431,318 -0.51(-0.65%)
Apr 06, 2010 77.57 78.00 77.20 77.88 6,489,922 +0.45(+0.58%)
Apr 05, 2010 76.97 77.75 76.73 77.43 8,108,553 +0.74(+0.96%)
Apr 01, 2010 76.40 76.69 76.69 76.69 7,859,300 +0.86(+1.13%)
Mar 31, 2010 75.47 76.14 75.08 75.83 9,875,489 +0.53(+0.70%)
Mar 30, 2010 75.27 75.50 74.96 75.30 6,375,479 +0.07(+0.09%)
Mar 29, 2010 74.61 75.44 74.49 75.23 8,817,951 +0.80(+1.07%)
Mar 26, 2010 74.00 74.88 73.82 74.43 10,414,510 +0.63(+0.85%)
Mar 25, 2010 74.40 74.62 73.69 73.80 10,510,273 -0.13(-0.18%)
Mar 24, 2010 74.27 74.50 73.78 73.93 8,997,582 -0.84(-1.12%)
Mar 23, 2010 74.43 74.79 74.03 74.77 8,006,608 +0.74(+1.00%)
Mar 22, 2010 74.17 74.88 74.00 74.03 9,317,895 -0.95(-1.27%)
Mar 19, 2010 75.03 75.16 73.89 74.98 16,610,635 +0.22(+0.29%)
Mar 18, 2010 74.85 75.07 74.24 74.76 9,916,095 +0.09(+0.12%)
Mar 17, 2010 74.18 75.06 74.16 74.67 10,291,943 +0.69(+0.93%)
Mar 16, 2010 73.90 74.12 73.41 73.98 9,828,290 +0.41(+0.56%)
Mar 15, 2010 73.51 73.63 72.85 73.57 8,807,582 -0.15(-0.20%)
Mar 12, 2010 74.17 74.24 73.51 73.72 7,682,066 -0.27(-0.36%)
Mar 11, 2010 74.07 74.09 73.55 73.99 7,027,665 +0.03(+0.04%)
Mar 10, 2010 74.14 74.33 73.25 73.96 14,652,814 -0.34(-0.46%)
Mar 09, 2010 74.30 74.91 74.00 74.30 8,483,198 -0.34(-0.46%)
Mar 08, 2010 74.49 74.88 74.15 74.64 6,477,006 +0.34(+0.46%)
Mar 05, 2010 73.55 74.47 73.51 74.30 8,750,641 +1.22(+1.67%)
Mar 04, 2010 73.13 73.50 72.71 73.08 9,419,812 -0.05(-0.07%)
Mar 03, 2010 73.63 73.85 73.06 73.13 8,194,176 -0.19(-0.26%)
Mar 02, 2010 73.18 73.91 73.01 73.32 9,257,103 +0.51(+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.