Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 43.29 43.63 42.87 43.39 41,612 +0.12(+0.28%)
Aug 30, 2010 43.69 43.79 43.27 43.27 13,734,849 -0.59(-1.35%)
Aug 27, 2010 43.54 43.93 42.69 43.86 15,015,173 +0.78(+1.81%)
Aug 26, 2010 43.36 43.54 42.79 43.08 18,338 -0.28(-0.63%)
Aug 25, 2010 42.92 43.49 42.48 43.36 344,237 +0.19(+0.43%)
Aug 24, 2010 43.48 43.84 43.10 43.17 104,993 -0.76(-1.73%)
Aug 23, 2010 44.10 44.48 43.93 43.93 17,068,174 +0.00(+0.00%)
Aug 20, 2010 44.17 44.23 43.64 43.93 15,895,099 -0.46(-1.04%)
Aug 19, 2010 44.91 44.97 44.20 44.40 44,531 -0.70(-1.56%)
Aug 18, 2010 45.43 45.50 44.80 45.10 11,442 -0.43(-0.94%)
Aug 17, 2010 45.41 45.71 45.12 45.52 49,171 +0.46(+1.01%)
Aug 16, 2010 44.72 45.14 44.29 45.07 12,560,907 +0.18(+0.40%)
Aug 13, 2010 44.89 45.10 44.60 44.89 12,228,012 +0.19(+0.43%)
Aug 12, 2010 44.31 45.11 44.19 44.70 15,508,738 -0.03(-0.08%)
Aug 11, 2010 45.22 45.22 44.67 44.73 18,261,258 -0.85(-1.87%)
Aug 10, 2010 45.58 46.09 45.33 45.58 172 -0.40(-0.87%)
Aug 09, 2010 45.99 46.07 45.74 45.98 12,096,098 +0.32(+0.71%)
Aug 06, 2010 45.66 45.83 45.13 45.66 15,497,287 -0.20(-0.43%)
Aug 05, 2010 45.53 45.93 45.38 45.86 1,724 +0.03(+0.06%)
Aug 04, 2010 45.69 45.87 45.37 45.83 2,413 +0.21(+0.46%)
Aug 03, 2010 45.19 45.89 45.13 45.62 13,237 +0.50(+1.11%)
Aug 02, 2010 45.02 45.43 44.84 45.12 20,412,050 +0.92(+2.09%)
Jul 30, 2010 44.20 44.29 43.43 44.20 29,240,250 +0.11(+0.25%)
Jul 29, 2010 44.01 44.29 43.66 44.09 10,690 +0.27(+0.61%)
Jul 28, 2010 43.82 43.88 43.50 43.82 6,067 +0.15(+0.35%)
Jul 27, 2010 43.67 43.75 43.21 43.67 11,973 +0.39(+0.91%)
Jul 26, 2010 42.81 43.28 42.57 43.28 11,166,090 +0.64(+1.50%)
Jul 23, 2010 42.50 42.66 42.15 42.64 14,536,179 +0.05(+0.11%)
Jul 22, 2010 42.22 42.92 42.09 42.59 24,189 +0.74(+1.76%)
Jul 21, 2010 42.53 42.66 41.51 41.86 15,594,226 -0.54(-1.27%)
Jul 20, 2010 42.39 42.46 41.15 42.39 15,384,758 +0.64(+1.53%)
Jul 19, 2010 41.47 41.93 41.46 41.76 14,398,416 +0.29(+0.70%)
Jul 16, 2010 41.47 42.24 41.32 41.47 20,795,860 -0.49(-1.17%)
Jul 15, 2010 42.47 42.47 41.85 41.96 18,116,386 -0.41(-0.96%)
Jul 14, 2010 42.34 42.41 41.96 42.37 12,842 -0.10(-0.25%)
Jul 13, 2010 42.47 42.67 42.05 42.47 74,852 +0.80(+1.92%)
Jul 12, 2010 41.48 41.83 41.38 41.67 12,676,765 +0.01(+0.01%)
Jul 09, 2010 41.66 41.76 40.63 41.66 19,640,178 +0.83(+2.03%)
Jul 08, 2010 40.70 41.00 40.14 40.83 7,935 +0.56(+1.38%)
Jul 07, 2010 39.33 40.31 39.14 40.28 27,055,622 +1.10(+2.80%)
Jul 06, 2010 39.60 39.62 38.78 39.18 6,741 +0.14(+0.37%)
Jul 02, 2010 39.04 39.52 38.78 39.04 15,770,314 -0.02(-0.06%)
Jul 01, 2010 38.98 39.61 38.76 39.06 28,168,512 -0.30(-0.75%)
Jun 30, 2010 39.40 40.05 39.32 39.36 41,725 -0.26(-0.66%)
Jun 29, 2010 39.61 40.24 39.44 39.62 13,632 -1.01(-2.50%)
Jun 25, 2010 40.63 41.25 40.53 40.63 35,310,088 -0.45(-1.09%)
Jun 24, 2010 41.08 41.83 41.00 41.08 30,562 -0.83(-1.98%)
Jun 23, 2010 42.82 42.86 41.84 41.91 25,650,386 -1.01(-2.35%)
Jun 22, 2010 43.76 43.91 42.85 42.92 10,724 -1.00(-2.27%)
Jun 21, 2010 44.55 44.80 43.66 43.91 16,118,926 +0.12(+0.26%)
Jun 18, 2010 43.80 43.93 43.44 43.80 23,588,284 +0.12(+0.27%)
Jun 17, 2010 43.51 43.78 43.03 43.68 19,163,304 +0.21(+0.49%)
Jun 16, 2010 43.47 43.72 43.18 43.47 17,974,458 -0.16(-0.37%)
Jun 15, 2010 43.63 43.65 43.02 43.63 47,472 +0.61(+1.42%)
Jun 14, 2010 43.05 43.81 43.01 43.02 20,601,460 +0.07(+0.16%)
Jun 11, 2010 42.62 42.95 42.21 42.95 14,391,422 -0.06(-0.15%)
Jun 10, 2010 43.02 43.02 42.16 43.02 48,471 +1.96(+4.77%)
Jun 09, 2010 41.28 41.98 40.94 41.05 24,268,146 -0.14(-0.35%)
Jun 08, 2010 41.57 41.60 40.49 41.20 2,431 -0.18(-0.43%)
Jun 07, 2010 41.56 42.04 41.29 41.38 21,250,134 +0.04(+0.10%)
Jun 04, 2010 41.34 42.17 41.06 41.34 31,266,724 -1.53(-3.56%)
Jun 03, 2010 43.30 43.35 42.42 42.86 24,620,964 -0.13(-0.30%)
Jun 02, 2010 42.99 42.99 41.83 42.99 27,026,284 +1.07(+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.