Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.93 42.23 41.46 41.93 25,447,484 -0.28(-0.66%)
May 27, 2010 41.51 42.21 41.04 42.21 26,869,428 +1.60(+3.93%)
May 26, 2010 41.55 41.72 40.55 40.62 9,567 -0.58(-1.41%)
May 25, 2010 40.72 41.26 40.19 41.20 1,761 -0.49(-1.18%)
May 24, 2010 42.13 42.22 41.62 41.69 18,568,426 -0.59(-1.40%)
May 21, 2010 41.07 42.38 40.87 42.28 28,045,158 -0.08(-0.18%)
May 20, 2010 42.14 42.80 41.74 42.36 1,409 -1.13(-2.59%)
May 19, 2010 43.34 43.71 42.88 43.48 18,979,142 -0.09(-0.21%)
May 18, 2010 44.45 44.66 43.36 43.57 5,091 -0.55(-1.25%)
May 17, 2010 43.93 44.25 43.11 44.12 25,884,806 +0.35(+0.80%)
May 14, 2010 43.77 44.14 43.29 43.77 24,195,158 -0.61(-1.38%)
May 13, 2010 44.88 45.03 44.29 44.39 19,274,658 -0.64(-1.42%)
May 12, 2010 44.86 45.25 44.63 45.03 16,460,226 +0.20(+0.45%)
May 11, 2010 45.27 45.38 44.74 44.82 6,840 -0.11(-0.24%)
May 10, 2010 44.57 45.06 44.17 44.93 26,069,280 +1.57(+3.62%)
May 07, 2010 43.43 44.21 42.97 43.36 38,882,728 -0.51(-1.17%)
May 06, 2010 43.56 45.11 40.21 43.87 24,247 -0.91(-2.04%)
May 05, 2010 44.93 45.40 44.72 44.79 23,165,450 -0.63(-1.39%)
May 04, 2010 46.12 46.25 44.79 45.42 1,050 -1.16(-2.50%)
May 03, 2010 46.10 46.91 45.74 46.58 20,715,410 +0.78(+1.71%)
Apr 30, 2010 46.33 46.75 45.72 45.80 24,735,232 -0.48(-1.03%)
Apr 29, 2010 45.66 46.67 45.66 46.28 21,824,562 +0.94(+2.07%)
Apr 28, 2010 45.34 45.51 44.91 45.34 21,542,108 +0.22(+0.49%)
Apr 27, 2010 46.16 46.40 45.03 45.12 1,401 -1.33(-2.86%)
Apr 26, 2010 46.41 46.76 46.31 46.45 17,411,642 -0.05(-0.10%)
Apr 23, 2010 45.58 46.55 45.53 46.49 17,634,730 +0.83(+1.81%)
Apr 22, 2010 45.62 45.81 45.35 45.67 16,752,947 -0.40(-0.88%)
Apr 21, 2010 46.29 46.49 45.69 46.07 154,921 -0.07(-0.16%)
Apr 20, 2010 46.02 46.32 45.93 46.15 889 +0.41(+0.90%)
Apr 19, 2010 45.13 45.84 45.02 45.74 16,599,509 +0.32(+0.71%)
Apr 16, 2010 45.81 46.06 45.15 45.41 22,877,234 -0.47(-1.03%)
Apr 15, 2010 45.34 45.98 45.28 45.89 17,251,328 +0.57(+1.25%)
Apr 14, 2010 45.25 45.34 45.01 45.32 12,962,883 +0.21(+0.46%)
Apr 13, 2010 45.23 45.31 44.58 45.11 14,185,978 -0.12(-0.27%)
Apr 12, 2010 44.71 45.44 44.64 45.24 17,780,410 +0.52(+1.17%)
Apr 09, 2010 43.89 44.78 43.87 44.71 17,433,820 +1.03(+2.37%)
Apr 08, 2010 43.27 43.87 43.10 43.68 12,234,718 +0.16(+0.37%)
Apr 07, 2010 43.68 43.77 43.28 43.51 16,769,314 -0.29(-0.65%)
Apr 06, 2010 43.63 43.87 43.42 43.80 11,539,378 +0.25(+0.58%)
Apr 05, 2010 43.29 43.73 43.15 43.55 14,417,378 +0.42(+0.96%)
Apr 01, 2010 42.97 43.13 43.13 43.13 13,974,195 +0.48(+1.13%)
Mar 31, 2010 42.45 42.82 42.23 42.65 17,559,070 +0.30(+0.70%)
Mar 30, 2010 42.33 42.46 42.16 42.35 11,335,893 +0.04(+0.09%)
Mar 29, 2010 41.96 42.43 41.89 42.31 15,678,720 +0.45(+1.07%)
Mar 26, 2010 41.62 42.11 41.52 41.86 18,517,474 +0.35(+0.85%)
Mar 25, 2010 41.84 41.97 41.44 41.51 18,687,746 -0.07(-0.18%)
Mar 24, 2010 41.77 41.90 41.49 41.58 15,998,112 -0.47(-1.12%)
Mar 23, 2010 41.86 42.06 41.64 42.05 14,236,115 +0.42(+1.00%)
Mar 22, 2010 41.71 42.11 41.62 41.64 16,567,643 -0.53(-1.27%)
Mar 19, 2010 42.20 42.27 41.56 42.17 29,534,468 +0.12(+0.29%)
Mar 18, 2010 42.10 42.22 41.75 42.05 17,631,270 +0.05(+0.12%)
Mar 17, 2010 41.72 42.21 41.71 42.00 18,299,544 +0.39(+0.93%)
Mar 16, 2010 41.56 41.69 41.29 41.61 17,475,148 +0.23(+0.56%)
Mar 15, 2010 41.34 41.41 40.97 41.38 15,660,283 -0.08(-0.20%)
Mar 12, 2010 41.71 41.75 41.34 41.46 13,659,064 -0.15(-0.36%)
Mar 11, 2010 41.66 41.67 41.37 41.61 12,495,509 +0.02(+0.04%)
Mar 10, 2010 41.70 41.80 41.20 41.60 26,053,372 -0.19(-0.46%)
Mar 09, 2010 41.79 42.13 41.62 41.79 15,083,514 -0.19(-0.46%)
Mar 08, 2010 41.89 42.11 41.70 41.98 11,516,413 +0.19(+0.46%)
Mar 05, 2010 41.37 41.88 41.34 41.79 15,559,040 +0.69(+1.67%)
Mar 04, 2010 41.13 41.34 40.89 41.10 16,748,856 -0.03(-0.07%)
Mar 03, 2010 41.41 41.53 41.09 41.13 14,569,619 -0.11(-0.26%)
Mar 02, 2010 41.16 41.57 41.06 41.24 16,459,552 +0.29(+0.70%)
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.