Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 54.05 54.18 53.71 53.86 8,730,816 -0.21(-0.38%)
Dec 30, 2010 53.90 54.26 53.80 54.06 7,043,316 +0.14(+0.25%)
Dec 29, 2010 54.03 54.53 53.91 53.93 8,985,050 +0.11(+0.20%)
Dec 28, 2010 53.31 53.96 53.19 53.82 8,585,447 +0.63(+1.19%)
Dec 27, 2010 53.41 53.47 53.14 53.19 5,317,245 -0.33(-0.62%)
Dec 23, 2010 53.05 53.64 53.01 53.52 8,645,612 +0.47(+0.88%)
Dec 22, 2010 52.89 53.09 52.72 53.05 7,221,946 +0.39(+0.74%)
Dec 21, 2010 52.73 53.01 52.50 52.66 10,108,401 +0.25(+0.48%)
Dec 20, 2010 52.50 52.88 52.27 52.41 13,608,060 +0.18(+0.35%)
Dec 17, 2010 52.44 52.50 51.98 52.23 18,354,594 -0.34(-0.64%)
Dec 16, 2010 51.98 52.66 51.85 52.56 13,210,270 +0.62(+1.19%)
Dec 15, 2010 51.95 52.31 51.90 51.94 12,891,822 -0.22(-0.42%)
Dec 14, 2010 52.28 52.50 52.01 52.16 12,425,202 +0.01(+0.01%)
Dec 13, 2010 51.77 52.50 51.65 52.16 16,791,838 +0.79(+1.54%)
Dec 10, 2010 51.32 51.39 50.90 51.36 12,549,564 +0.22(+0.44%)
Dec 09, 2010 51.22 51.34 50.66 51.14 13,684,693 +0.30(+0.59%)
Dec 08, 2010 51.06 51.23 50.54 50.84 11,723,637 -0.09(-0.19%)
Dec 07, 2010 50.71 51.13 50.59 50.93 21,277,254 +0.79(+1.58%)
Dec 06, 2010 50.04 50.29 49.87 50.14 8,777,687 +0.04(+0.08%)
Dec 03, 2010 49.87 50.17 49.79 50.10 11,398,651 +0.23(+0.46%)
Dec 02, 2010 48.81 49.97 48.71 49.87 18,297,436 +1.06(+2.18%)
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.