Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 48.51 48.71 47.98 48.34 21,295,518 -1.08(-2.18%)
Oct 28, 2010 49.90 50.13 49.22 49.42 14,563,896 +0.08(+0.15%)
Oct 27, 2010 49.53 49.53 48.74 49.34 16,329,628 -0.33(-0.66%)
Oct 25, 2010 49.82 50.21 49.59 49.67 11,525,660 +0.19(+0.38%)
Oct 22, 2010 49.62 49.62 49.26 49.48 9,491,371 +0.18(+0.36%)
Oct 21, 2010 49.46 49.75 48.80 49.31 16,282,316 +0.13(+0.27%)
Oct 20, 2010 48.66 49.46 48.53 49.17 15,095,508 +0.72(+1.49%)
Oct 19, 2010 48.80 48.97 48.07 48.45 16,156,507 -0.99(-2.00%)
Oct 18, 2010 48.86 49.61 48.81 49.44 13,351,948 +0.51(+1.04%)
Oct 15, 2010 49.39 49.48 48.65 48.93 16,250,065 -0.17(-0.35%)
Oct 14, 2010 48.96 49.11 48.55 49.10 11,490,956 +0.13(+0.27%)
Oct 13, 2010 48.84 49.22 48.49 48.97 19,900,870 -0.10(-0.20%)
Oct 12, 2010 48.79 49.27 48.36 49.07 14,575,428 +0.08(+0.16%)
Oct 11, 2010 49.07 49.16 48.78 48.99 8,190,922 -0.13(-0.27%)
Oct 08, 2010 49.12 49.22 48.55 49.12 11,768,378 +0.25(+0.50%)
Oct 07, 2010 49.41 49.45 48.54 48.88 9,449 -0.22(-0.44%)
Oct 06, 2010 48.74 49.34 48.70 49.10 14,792,729 +0.29(+0.60%)
Oct 05, 2010 48.09 48.87 47.96 48.80 38,521 +1.22(+2.56%)
Oct 04, 2010 47.93 48.07 47.22 47.59 12,999,466 -0.37(-0.78%)
Oct 01, 2010 47.96 48.20 47.68 47.96 16,362,676 +0.52(+1.11%)
Sep 30, 2010 47.43 48.10 47.01 47.44 95,306 -0.13(-0.28%)
Sep 29, 2010 47.25 47.81 47.11 47.57 9,852 +0.23(+0.49%)
Sep 28, 2010 47.08 47.52 46.57 47.33 12,394 +0.47(+1.00%)
Sep 27, 2010 46.99 47.18 46.86 46.87 14,320,081 -0.02(-0.05%)
Sep 24, 2010 46.39 46.99 46.06 46.89 14,121,639 +0.92(+2.01%)
Sep 23, 2010 45.96 46.45 45.74 45.96 5,578 -0.42(-0.90%)
Sep 22, 2010 46.78 47.05 46.37 46.38 11,572,153 -0.29(-0.63%)
Sep 21, 2010 46.84 46.95 46.29 46.67 14,692,589 -0.09(-0.19%)
Sep 20, 2010 45.96 46.90 45.92 46.76 13,218,360 +0.84(+1.84%)
Sep 17, 2010 45.92 46.66 45.79 45.92 21,075,894 -0.44(-0.95%)
Sep 15, 2010 46.27 46.43 45.95 46.36 12,372,066 -0.18(-0.38%)
Sep 14, 2010 46.38 46.81 46.34 46.53 19,983 +0.15(+0.33%)
Sep 13, 2010 46.45 46.53 46.04 46.38 14,671,566 +0.25(+0.55%)
Sep 10, 2010 45.84 46.13 45.61 46.13 14,053,429 +0.85(+1.89%)
Sep 09, 2010 45.58 45.81 45.22 45.27 854 +0.06(+0.14%)
Sep 08, 2010 45.16 45.58 45.10 45.21 185,724 +0.12(+0.26%)
Sep 07, 2010 45.46 45.60 45.05 45.09 32,439 -0.56(-1.22%)
Sep 03, 2010 45.29 45.65 45.29 45.65 12,298,576 +0.32(+0.71%)
Sep 02, 2010 44.92 45.34 44.75 45.33 19,091 +0.40(+0.89%)
Sep 01, 2010 44.10 45.01 44.03 44.93 17,967,302 +1.55(+3.56%)
Aug 31, 2010 43.28 43.62 42.86 43.38 41,622 +0.12(+0.28%)
Aug 30, 2010 43.68 43.78 43.26 43.26 13,738,110 -0.59(-1.35%)
Aug 27, 2010 43.53 43.92 42.68 43.85 15,018,737 +0.78(+1.81%)
Aug 26, 2010 43.35 43.53 42.78 43.07 18,342 -0.27(-0.63%)
Aug 25, 2010 42.91 43.48 42.47 43.35 344,319 +0.19(+0.43%)
Aug 24, 2010 43.47 43.83 43.09 43.16 105,018 -0.76(-1.73%)
Aug 23, 2010 44.09 44.47 43.92 43.92 17,072,226 +0.00(+0.00%)
Aug 20, 2010 44.16 44.22 43.63 43.92 15,898,872 -0.46(-1.04%)
Aug 19, 2010 44.90 44.96 44.19 44.38 44,542 -0.70(-1.56%)
Aug 18, 2010 45.42 45.49 44.79 45.09 11,444 -0.43(-0.94%)
Aug 17, 2010 45.40 45.70 45.11 45.51 49,183 +0.46(+1.01%)
Aug 16, 2010 44.71 45.13 44.28 45.06 12,563,889 +0.18(+0.40%)
Aug 13, 2010 44.88 45.09 44.59 44.88 12,230,914 +0.19(+0.43%)
Aug 12, 2010 44.30 45.10 44.18 44.69 15,512,419 -0.03(-0.08%)
Aug 11, 2010 45.21 45.21 44.66 44.72 18,265,592 -0.85(-1.87%)
Aug 10, 2010 45.57 46.08 45.32 45.57 172 -0.40(-0.87%)
Aug 09, 2010 45.98 46.05 45.73 45.97 12,098,969 +0.32(+0.71%)
Aug 06, 2010 45.65 45.82 45.12 45.65 15,500,966 -0.20(-0.43%)
Aug 05, 2010 45.52 45.92 45.36 45.85 1,724 +0.03(+0.06%)
Aug 04, 2010 45.68 45.86 45.36 45.82 2,414 +0.21(+0.46%)
Aug 03, 2010 45.18 45.88 45.12 45.61 13,240 +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.