Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 56.79 56.92 56.43 56.58 8,310,067 -0.22(-0.38%)
Dec 30, 2010 56.63 57.01 56.52 56.80 6,703,890 +0.14(+0.25%)
Dec 29, 2010 56.76 57.29 56.64 56.66 8,552,049 +0.11(+0.20%)
Dec 28, 2010 56.01 56.69 55.88 56.54 8,171,703 +0.66(+1.19%)
Dec 27, 2010 56.11 56.18 55.83 55.88 5,061,001 -0.35(-0.62%)
Dec 23, 2010 55.74 56.36 55.70 56.23 8,228,969 +0.49(+0.88%)
Dec 22, 2010 55.57 55.78 55.39 55.74 6,873,911 +0.41(+0.74%)
Dec 21, 2010 55.40 55.70 55.16 55.33 9,621,265 +0.27(+0.48%)
Dec 20, 2010 55.16 55.56 54.92 55.06 12,952,271 +0.19(+0.35%)
Dec 17, 2010 55.09 55.16 54.62 54.87 17,470,064 -0.35(-0.64%)
Dec 16, 2010 54.62 55.32 54.47 55.22 12,573,651 +0.65(+1.19%)
Dec 15, 2010 54.58 54.96 54.52 54.57 12,270,549 -0.23(-0.42%)
Dec 14, 2010 54.93 55.16 54.65 54.80 11,826,416 +0.01(+0.01%)
Dec 13, 2010 54.39 55.16 54.26 54.80 15,982,619 +0.83(+1.54%)
Dec 10, 2010 53.92 54.00 53.48 53.97 11,944,786 +0.24(+0.44%)
Dec 09, 2010 53.82 53.93 53.23 53.73 13,025,211 +0.32(+0.59%)
Dec 08, 2010 53.64 53.82 53.10 53.41 11,158,660 -0.10(-0.19%)
Dec 07, 2010 53.28 53.72 53.15 53.51 20,251,878 +0.83(+1.58%)
Dec 06, 2010 52.58 52.84 52.39 52.68 8,354,680 +0.04(+0.08%)
Dec 03, 2010 52.39 52.71 52.31 52.64 10,849,336 +0.24(+0.46%)
Dec 02, 2010 51.28 52.50 51.17 52.40 17,415,660 +1.12(+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.