Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 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%)
Dec 01, 2010 50.94 51.60 50.69 51.28 17,125,212 +1.07(+2.14%)
Nov 30, 2010 50.00 50.60 49.90 50.21 16,724,469 -0.45(-0.88%)
Nov 29, 2010 50.41 50.88 49.86 50.65 14,627,414 -0.22(-0.44%)
Nov 26, 2010 51.12 51.20 50.72 50.88 4,498,906 -0.55(-1.06%)
Nov 24, 2010 50.94 51.42 51.42 51.42 12,984,135 +0.73(+1.44%)
Nov 23, 2010 51.14 51.16 50.32 50.69 15,331,611 -1.05(-2.04%)
Nov 22, 2010 51.76 51.83 50.88 51.75 10,957,609 -0.30(-0.58%)
Nov 19, 2010 51.89 52.06 51.35 52.05 13,113,864 +0.07(+0.14%)
Nov 18, 2010 51.49 52.07 51.44 51.97 12,240,338 +0.84(+1.65%)
Nov 17, 2010 51.10 51.55 50.91 51.13 12,656,481 -0.01(-0.02%)
Nov 16, 2010 51.81 51.83 50.80 51.14 19,543,850 -1.59(-3.02%)
Nov 15, 2010 52.72 52.86 52.16 52.74 15,048,086 +0.20(+0.39%)
Nov 12, 2010 52.55 52.64 51.99 52.53 17,206,490 -0.40(-0.76%)
Nov 11, 2010 52.26 53.00 52.26 52.93 18,373,300 +0.57(+1.08%)
Nov 10, 2010 51.51 52.40 51.19 52.37 19,177,040 +0.99(+1.93%)
Nov 09, 2010 51.59 51.81 51.10 51.38 22,111,306 -0.58(-1.11%)
Nov 08, 2010 52.03 52.26 51.52 51.96 19,189,722 -0.30(-0.56%)
Nov 05, 2010 52.09 52.46 51.68 52.25 23,612,336 -0.10(-0.19%)
Nov 04, 2010 51.75 52.45 51.58 52.35 26,502,108 +1.50(+2.95%)
Nov 03, 2010 50.83 51.11 50.36 50.85 16,331,748 +0.34(+0.67%)
Nov 02, 2010 50.64 50.70 50.25 50.51 15,483,691 +0.43(+0.86%)
Nov 01, 2010 51.13 51.70 49.86 50.08 20,785,176 -0.71(-1.39%)
Oct 29, 2010 50.97 51.18 50.41 50.79 20,269,258 -1.13(-2.18%)
Oct 28, 2010 52.43 52.66 51.71 51.92 13,862,042 +0.08(+0.15%)
Oct 27, 2010 52.04 52.04 51.21 51.84 15,542,681 -0.34(-0.66%)
Oct 25, 2010 52.34 52.75 52.10 52.18 10,970,222 +0.20(+0.38%)
Oct 22, 2010 52.13 52.13 51.75 51.99 9,033,968 +0.18(+0.36%)
Oct 21, 2010 51.96 52.26 51.27 51.80 15,497,649 +0.14(+0.27%)
Oct 20, 2010 51.12 51.97 50.99 51.66 14,368,035 +0.76(+1.49%)
Oct 19, 2010 51.27 51.45 50.50 50.91 15,377,903 -1.04(-2.00%)
Oct 18, 2010 51.33 52.12 51.28 51.94 12,708,499 +0.53(+1.04%)
Oct 15, 2010 51.89 51.98 51.11 51.41 15,466,953 -0.18(-0.35%)
Oct 14, 2010 51.43 51.60 51.01 51.59 10,937,191 +0.14(+0.27%)
Oct 13, 2010 51.31 51.72 50.95 51.45 18,941,820 -0.10(-0.20%)
Oct 12, 2010 51.26 51.76 50.81 51.55 13,873,018 +0.08(+0.16%)
Oct 11, 2010 51.56 51.65 51.25 51.47 7,796,190 -0.14(-0.27%)
Oct 08, 2010 51.61 51.71 51.00 51.61 11,201,243 +0.26(+0.50%)
Oct 07, 2010 51.91 51.96 51.00 51.35 8,993 -0.23(-0.44%)
Oct 06, 2010 51.21 51.83 51.16 51.58 14,079,847 +0.31(+0.60%)
Oct 05, 2010 50.53 51.34 50.39 51.27 36,664 +1.28(+2.56%)
Oct 04, 2010 50.35 50.51 49.61 50.00 12,373,004 -0.39(-0.78%)
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.