Skip to main content

Chevron Corp (NY: CVX )

144.43 +1.02 (+0.71%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.60 47.16 46.50 46.79 17,947,326 -0.42(-0.88%)
Nov 29, 2010 46.98 47.41 46.46 47.20 15,696,939 -0.21(-0.44%)
Nov 26, 2010 47.64 47.71 47.26 47.41 4,827,857 -0.51(-1.06%)
Nov 24, 2010 47.47 47.92 47.92 47.92 13,933,507 +0.68(+1.44%)
Nov 23, 2010 47.65 47.67 46.89 47.24 16,452,625 -0.98(-2.04%)
Nov 22, 2010 48.23 48.29 47.41 48.22 11,758,805 -0.28(-0.58%)
Nov 19, 2010 48.36 48.51 47.86 48.50 14,072,722 +0.07(+0.14%)
Nov 18, 2010 47.98 48.53 47.93 48.43 13,135,325 +0.79(+1.65%)
Nov 17, 2010 47.62 48.03 47.44 47.65 13,581,896 -0.01(-0.02%)
Nov 16, 2010 48.28 48.29 47.34 47.66 20,972,854 -1.48(-3.02%)
Nov 15, 2010 49.13 49.26 48.61 49.14 16,148,371 +0.19(+0.39%)
Nov 12, 2010 48.97 49.05 48.45 48.95 18,464,594 -0.37(-0.76%)
Nov 11, 2010 48.70 49.38 48.70 49.33 19,716,718 +0.53(+1.08%)
Nov 10, 2010 48.00 48.83 47.70 48.80 20,579,226 +0.92(+1.93%)
Nov 09, 2010 48.08 48.28 47.61 47.88 23,728,038 -0.54(-1.11%)
Nov 08, 2010 48.49 48.70 48.01 48.42 20,592,834 -0.28(-0.56%)
Nov 05, 2010 48.54 48.89 48.16 48.69 25,338,820 -0.09(-0.19%)
Nov 04, 2010 48.22 48.88 48.06 48.78 28,439,888 +1.40(+2.95%)
Nov 03, 2010 47.36 47.63 46.93 47.39 17,525,892 +0.32(+0.67%)
Nov 02, 2010 47.19 47.24 46.82 47.07 16,615,827 +0.40(+0.86%)
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.