Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
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.