Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 73.53 74.07 71.75 72.12 15,267,472 -1.12(-1.53%)
Jan 28, 2010 73.97 74.18 72.32 73.24 12,828,459 -0.46(-0.62%)
Jan 27, 2010 73.94 74.36 73.13 73.70 13,374,136 -0.45(-0.61%)
Jan 26, 2010 74.08 74.88 73.70 74.15 10,558,144 -0.40(-0.54%)
Jan 25, 2010 75.15 75.27 74.09 74.55 9,129,622 -0.04(-0.05%)
Jan 22, 2010 75.98 76.59 74.43 74.59 13,825,032 -1.65(-2.16%)
Jan 21, 2010 78.15 78.18 76.06 76.24 12,573,136 -1.91(-2.44%)
Jan 20, 2010 78.71 78.93 77.65 78.15 8,703,757 -1.53(-1.92%)
Jan 19, 2010 78.96 79.75 78.57 79.68 8,722,113 +0.45(+0.57%)
Jan 15, 2010 79.54 79.23 79.23 79.23 13,482,300 -0.32(-0.40%)
Jan 14, 2010 79.63 79.80 79.15 79.55 6,720,987 -0.25(-0.31%)
Jan 13, 2010 80.27 80.41 79.09 79.80 10,843,159 -0.61(-0.76%)
Jan 12, 2010 79.52 80.45 79.47 80.41 12,175,138 -0.47(-0.58%)
Jan 11, 2010 80.17 81.09 80.06 80.88 11,893,413 +1.41(+1.77%)
Jan 08, 2010 79.12 79.47 78.89 79.47 5,625,080 +0.14(+0.18%)
Jan 07, 2010 79.36 79.70 78.97 79.33 9,626,804 -0.30(-0.38%)
Jan 06, 2010 79.44 80.00 79.19 79.63 11,014,548 +0.01(+0.01%)
Jan 05, 2010 79.22 79.62 78.72 79.62 10,593,629 +0.56(+0.71%)
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.