Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.45 42.82 42.23 42.65 17,559,070 +0.30(+0.70%)
Mar 30, 2010 42.33 42.46 42.16 42.35 11,335,893 +0.04(+0.09%)
Mar 29, 2010 41.96 42.43 41.89 42.31 15,678,720 +0.45(+1.07%)
Mar 26, 2010 41.62 42.11 41.52 41.86 18,517,474 +0.35(+0.85%)
Mar 25, 2010 41.84 41.97 41.44 41.51 18,687,746 -0.07(-0.18%)
Mar 24, 2010 41.77 41.90 41.49 41.58 15,998,112 -0.47(-1.12%)
Mar 23, 2010 41.86 42.06 41.64 42.05 14,236,115 +0.42(+1.00%)
Mar 22, 2010 41.71 42.11 41.62 41.64 16,567,643 -0.53(-1.27%)
Mar 19, 2010 42.20 42.27 41.56 42.17 29,534,468 +0.12(+0.29%)
Mar 18, 2010 42.10 42.22 41.75 42.05 17,631,270 +0.05(+0.12%)
Mar 17, 2010 41.72 42.21 41.71 42.00 18,299,544 +0.39(+0.93%)
Mar 16, 2010 41.56 41.69 41.29 41.61 17,475,148 +0.23(+0.56%)
Mar 15, 2010 41.34 41.41 40.97 41.38 15,660,283 -0.08(-0.20%)
Mar 12, 2010 41.71 41.75 41.34 41.46 13,659,064 -0.15(-0.36%)
Mar 11, 2010 41.66 41.67 41.37 41.61 12,495,509 +0.02(+0.04%)
Mar 10, 2010 41.70 41.80 41.20 41.60 26,053,372 -0.19(-0.46%)
Mar 09, 2010 41.79 42.13 41.62 41.79 15,083,514 -0.19(-0.46%)
Mar 08, 2010 41.89 42.11 41.70 41.98 11,516,413 +0.19(+0.46%)
Mar 05, 2010 41.37 41.88 41.34 41.79 15,559,040 +0.69(+1.67%)
Mar 04, 2010 41.13 41.34 40.89 41.10 16,748,856 -0.03(-0.07%)
Mar 03, 2010 41.41 41.53 41.09 41.13 14,569,619 -0.11(-0.26%)
Mar 02, 2010 41.16 41.57 41.06 41.24 16,459,552 +0.29(+0.70%)
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.