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 (%)
May 28, 2010 45.00 45.32 44.49 45.00 23,713,604 -0.30(-0.66%)
May 27, 2010 44.55 45.30 44.04 45.30 25,038,664 +1.71(+3.93%)
May 26, 2010 44.59 44.77 43.52 43.59 8,915 -0.62(-1.41%)
May 25, 2010 43.70 44.28 43.13 44.21 1,641 -0.53(-1.18%)
May 24, 2010 45.21 45.31 44.66 44.74 17,303,256 -0.63(-1.40%)
May 21, 2010 44.07 45.47 43.86 45.37 26,134,284 -0.08(-0.18%)
May 20, 2010 45.22 45.93 44.79 45.45 1,313 -1.21(-2.59%)
May 19, 2010 46.51 46.91 46.02 46.66 17,685,986 -0.10(-0.21%)
May 18, 2010 47.70 47.92 46.53 46.76 4,744 -0.59(-1.25%)
May 17, 2010 47.14 47.49 46.27 47.35 24,121,128 +0.38(+0.80%)
May 14, 2010 46.97 47.37 46.46 46.97 22,546,598 -0.66(-1.38%)
May 13, 2010 48.16 48.32 47.53 47.63 17,961,360 -0.69(-1.42%)
May 12, 2010 48.14 48.56 47.90 48.32 15,338,693 +0.22(+0.45%)
May 11, 2010 48.58 48.70 48.01 48.10 6,374 -0.11(-0.24%)
May 10, 2010 47.83 48.36 47.40 48.22 24,293,024 +1.68(+3.62%)
May 07, 2010 46.61 47.44 46.12 46.53 36,233,420 -0.55(-1.17%)
May 06, 2010 46.75 48.41 43.15 47.08 22,595 -0.98(-2.04%)
May 05, 2010 48.22 48.72 47.99 48.06 21,587,050 -0.68(-1.39%)
May 04, 2010 49.50 49.63 48.06 48.74 979 -1.25(-2.50%)
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.