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 (%)
Nov 30, 2010 47.59 48.17 47.49 47.79 17,571,250 -0.42(-0.88%)
Nov 29, 2010 47.98 48.43 47.46 48.21 15,368,018 -0.21(-0.44%)
Nov 26, 2010 48.66 48.73 48.27 48.43 4,726,691 -0.52(-1.06%)
Nov 24, 2010 48.48 48.94 48.94 48.94 13,641,537 +0.70(+1.44%)
Nov 23, 2010 48.67 48.69 47.89 48.25 16,107,869 -1.00(-2.04%)
Nov 22, 2010 49.26 49.33 48.43 49.25 11,512,406 -0.29(-0.58%)
Nov 19, 2010 49.39 49.55 48.88 49.54 13,777,835 +0.07(+0.14%)
Nov 18, 2010 49.01 49.56 48.96 49.47 12,860,081 +0.80(+1.65%)
Nov 17, 2010 48.64 49.06 48.45 48.67 13,297,294 -0.01(-0.02%)
Nov 16, 2010 49.31 49.33 48.35 48.68 20,533,378 -1.52(-3.02%)
Nov 15, 2010 50.18 50.31 49.65 50.20 15,809,990 +0.19(+0.39%)
Nov 12, 2010 50.01 50.10 49.49 50.00 18,077,678 -0.38(-0.76%)
Nov 11, 2010 49.75 50.44 49.75 50.38 19,303,566 +0.54(+1.08%)
Nov 10, 2010 49.03 49.87 48.72 49.84 20,148,000 +0.94(+1.93%)
Nov 09, 2010 49.11 49.32 48.63 48.90 23,230,830 -0.55(-1.11%)
Nov 08, 2010 49.52 49.75 49.04 49.45 20,161,324 -0.28(-0.56%)
Nov 05, 2010 49.58 49.93 49.19 49.73 24,807,860 -0.09(-0.19%)
Nov 04, 2010 49.25 49.93 49.09 49.83 27,843,944 +1.43(+2.95%)
Nov 03, 2010 48.38 48.65 47.94 48.40 17,158,646 +0.32(+0.67%)
Nov 02, 2010 48.20 48.25 47.83 48.08 16,267,651 +0.41(+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.