Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 48.52 48.72 47.99 48.35 21,290,464 -1.08(-2.18%)
Oct 28, 2010 49.92 50.14 49.23 49.43 14,560,439 +0.08(+0.15%)
Oct 27, 2010 49.55 49.55 48.76 49.35 16,325,752 -0.33(-0.66%)
Oct 25, 2010 49.83 50.22 49.60 49.68 11,522,924 +0.19(+0.38%)
Oct 22, 2010 49.63 49.63 49.27 49.49 9,489,118 +0.18(+0.36%)
Oct 21, 2010 49.47 49.76 48.81 49.32 16,278,451 +0.13(+0.27%)
Oct 20, 2010 48.67 49.48 48.55 49.18 15,091,925 +0.72(+1.49%)
Oct 19, 2010 48.81 48.98 48.08 48.46 16,152,672 -0.99(-2.00%)
Oct 18, 2010 48.87 49.62 48.82 49.45 13,348,779 +0.51(+1.04%)
Oct 15, 2010 49.40 49.49 48.66 48.94 16,246,209 -0.17(-0.35%)
Oct 14, 2010 48.97 49.12 48.56 49.11 11,488,228 +0.13(+0.27%)
Oct 13, 2010 48.85 49.24 48.50 48.98 19,896,146 -0.10(-0.20%)
Oct 12, 2010 48.80 49.28 48.37 49.08 14,571,968 +0.08(+0.16%)
Oct 11, 2010 49.08 49.17 48.79 49.00 8,188,978 -0.13(-0.27%)
Oct 08, 2010 49.14 49.23 48.56 49.14 11,765,584 +0.25(+0.50%)
Oct 07, 2010 49.42 49.46 48.55 48.89 9,446 -0.22(-0.44%)
Oct 06, 2010 48.76 49.35 48.71 49.11 14,789,218 +0.29(+0.60%)
Oct 05, 2010 48.11 48.88 47.97 48.81 38,511 +1.22(+2.56%)
Oct 04, 2010 47.94 48.08 47.23 47.60 12,996,381 -0.37(-0.78%)
Oct 01, 2010 47.97 48.21 47.70 47.97 16,358,792 +0.52(+1.11%)
Sep 30, 2010 47.44 48.11 47.02 47.45 95,283 -0.13(-0.28%)
Sep 29, 2010 47.26 47.83 47.12 47.58 9,850 +0.23(+0.49%)
Sep 28, 2010 47.09 47.53 46.58 47.35 12,391 +0.47(+1.00%)
Sep 27, 2010 47.01 47.19 46.87 46.88 14,316,682 -0.02(-0.05%)
Sep 24, 2010 46.40 47.00 46.08 46.90 14,118,287 +0.92(+2.01%)
Sep 23, 2010 45.98 46.46 45.75 45.98 5,577 -0.42(-0.90%)
Sep 22, 2010 46.79 47.06 46.39 46.39 11,569,407 -0.29(-0.63%)
Sep 21, 2010 46.85 46.96 46.30 46.68 14,689,101 -0.09(-0.19%)
Sep 20, 2010 45.98 46.91 45.93 46.77 13,215,222 +0.84(+1.84%)
Sep 17, 2010 45.93 46.67 45.80 45.93 21,070,890 -0.44(-0.95%)
Sep 15, 2010 46.28 46.44 45.96 46.37 12,369,130 -0.18(-0.38%)
Sep 14, 2010 46.39 46.82 46.35 46.54 19,978 +0.15(+0.33%)
Sep 13, 2010 46.46 46.54 46.05 46.39 14,668,084 +0.25(+0.55%)
Sep 10, 2010 45.85 46.14 45.62 46.14 14,050,094 +0.85(+1.89%)
Sep 09, 2010 45.60 45.82 45.23 45.28 854 +0.06(+0.14%)
Sep 08, 2010 45.17 45.59 45.12 45.22 185,680 +0.12(+0.26%)
Sep 07, 2010 45.47 45.61 45.06 45.10 32,432 -0.56(-1.22%)
Sep 03, 2010 45.30 45.66 45.30 45.66 12,295,657 +0.32(+0.71%)
Sep 02, 2010 44.93 45.36 44.76 45.34 19,086 +0.40(+0.89%)
Sep 01, 2010 44.11 45.02 44.04 44.94 17,963,038 +1.55(+3.56%)
Aug 31, 2010 43.29 43.63 42.87 43.39 41,612 +0.12(+0.28%)
Aug 30, 2010 43.69 43.79 43.27 43.27 13,734,849 -0.59(-1.35%)
Aug 27, 2010 43.54 43.93 42.69 43.86 15,015,173 +0.78(+1.81%)
Aug 26, 2010 43.36 43.54 42.79 43.08 18,338 -0.28(-0.63%)
Aug 25, 2010 42.92 43.49 42.48 43.36 344,237 +0.19(+0.43%)
Aug 24, 2010 43.48 43.84 43.10 43.17 104,993 -0.76(-1.73%)
Aug 23, 2010 44.10 44.48 43.93 43.93 17,068,174 +0.00(+0.00%)
Aug 20, 2010 44.17 44.23 43.64 43.93 15,895,099 -0.46(-1.04%)
Aug 19, 2010 44.91 44.97 44.20 44.40 44,531 -0.70(-1.56%)
Aug 18, 2010 45.43 45.50 44.80 45.10 11,442 -0.43(-0.94%)
Aug 17, 2010 45.41 45.71 45.12 45.52 49,171 +0.46(+1.01%)
Aug 16, 2010 44.72 45.14 44.29 45.07 12,560,907 +0.18(+0.40%)
Aug 13, 2010 44.89 45.10 44.60 44.89 12,228,012 +0.19(+0.43%)
Aug 12, 2010 44.31 45.11 44.19 44.70 15,508,738 -0.03(-0.08%)
Aug 11, 2010 45.22 45.22 44.67 44.73 18,261,258 -0.85(-1.87%)
Aug 10, 2010 45.58 46.09 45.33 45.58 172 -0.40(-0.87%)
Aug 09, 2010 45.99 46.07 45.74 45.98 12,096,098 +0.32(+0.71%)
Aug 06, 2010 45.66 45.83 45.13 45.66 15,497,287 -0.20(-0.43%)
Aug 05, 2010 45.53 45.93 45.38 45.86 1,724 +0.03(+0.06%)
Aug 04, 2010 45.69 45.87 45.37 45.83 2,413 +0.21(+0.46%)
Aug 03, 2010 45.19 45.89 45.13 45.62 13,237 +0.50(+1.11%)
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.