Chevron Corp (NY: CVX )

182.49 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 41.38 42.07 41.30 41.34 39,724 -0.27(-0.66%)
Jun 29, 2010 41.61 42.27 41.42 41.61 12,978 -1.07(-2.50%)
Jun 25, 2010 42.68 43.33 42.57 42.68 33,616,436 -0.47(-1.09%)
Jun 24, 2010 43.15 43.94 43.07 43.15 29,096 -0.87(-1.98%)
Jun 23, 2010 44.98 45.02 43.95 44.02 24,420,060 -1.06(-2.35%)
Jun 22, 2010 45.96 46.13 45.01 45.08 10,210 -1.05(-2.27%)
Jun 21, 2010 46.79 47.06 45.86 46.13 15,345,779 +0.12(+0.26%)
Jun 18, 2010 46.00 46.14 45.63 46.00 22,456,870 +0.12(+0.27%)
Jun 17, 2010 45.70 45.99 45.20 45.88 18,244,134 +0.23(+0.49%)
Jun 16, 2010 45.66 45.93 45.35 45.66 17,112,312 -0.17(-0.37%)
Jun 15, 2010 45.83 45.85 45.19 45.83 45,195 +0.64(+1.42%)
Jun 14, 2010 45.22 46.02 45.18 45.19 19,613,308 +0.07(+0.16%)
Jun 11, 2010 44.76 45.12 44.34 45.12 13,701,136 -0.07(-0.15%)
Jun 10, 2010 45.18 45.18 44.28 45.18 46,146 +2.06(+4.77%)
Jun 09, 2010 43.35 44.10 43.01 43.12 23,104,120 -0.15(-0.35%)
Jun 08, 2010 43.67 43.70 42.53 43.28 2,314 -0.19(-0.43%)
Jun 07, 2010 43.65 44.16 43.37 43.46 20,230,868 +0.04(+0.10%)
Jun 04, 2010 43.42 44.29 43.13 43.42 29,767,010 -1.60(-3.56%)
Jun 03, 2010 45.48 45.54 44.55 45.02 23,440,016 -0.13(-0.30%)
Jun 02, 2010 45.16 45.16 43.93 45.16 25,729,964 +1.12(+2.55%)
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.