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 (%)
Jun 30, 2010 39.39 40.04 39.31 39.35 41,735 -0.26(-0.66%)
Jun 29, 2010 39.60 40.23 39.43 39.61 13,635 -1.01(-2.50%)
Jun 25, 2010 40.62 41.24 40.52 40.62 35,318,468 -0.45(-1.09%)
Jun 24, 2010 41.07 41.82 40.99 41.07 30,570 -0.83(-1.98%)
Jun 23, 2010 42.81 42.85 41.83 41.90 25,656,474 -1.01(-2.35%)
Jun 22, 2010 43.75 43.90 42.84 42.91 10,727 -1.00(-2.27%)
Jun 21, 2010 44.54 44.79 43.65 43.90 16,122,752 +0.12(+0.26%)
Jun 18, 2010 43.79 43.92 43.43 43.79 23,593,884 +0.12(+0.27%)
Jun 17, 2010 43.50 43.77 43.02 43.67 19,167,854 +0.21(+0.49%)
Jun 16, 2010 43.46 43.71 43.17 43.46 17,978,726 -0.16(-0.37%)
Jun 15, 2010 43.62 43.64 43.01 43.62 47,483 +0.61(+1.42%)
Jun 14, 2010 43.04 43.80 43.00 43.01 20,606,350 +0.07(+0.16%)
Jun 11, 2010 42.60 42.94 42.20 42.94 14,394,838 -0.06(-0.15%)
Jun 10, 2010 43.01 43.01 42.15 43.01 48,482 +1.96(+4.77%)
Jun 09, 2010 41.27 41.97 40.94 41.05 24,273,906 -0.14(-0.35%)
Jun 08, 2010 41.56 41.59 40.48 41.19 2,431 -0.18(-0.43%)
Jun 07, 2010 41.55 42.03 41.28 41.37 21,255,178 +0.04(+0.10%)
Jun 04, 2010 41.33 42.16 41.05 41.33 31,274,146 -1.52(-3.56%)
Jun 03, 2010 43.29 43.34 42.41 42.85 24,626,808 -0.13(-0.30%)
Jun 02, 2010 42.98 42.98 41.82 42.98 27,032,698 +1.07(+2.55%)
Jun 01, 2010 42.65 43.21 41.91 41.91 1,190 -0.92(-2.14%)
May 28, 2010 42.83 43.14 42.35 42.83 24,914,248 -0.28(-0.66%)
May 27, 2010 42.40 43.12 41.92 43.12 26,306,396 +1.63(+3.93%)
May 26, 2010 42.44 42.62 41.42 41.49 9,366 -0.59(-1.41%)
May 25, 2010 41.60 42.15 41.05 42.08 1,724 -0.50(-1.18%)
May 24, 2010 43.03 43.13 42.51 42.58 18,179,336 -0.60(-1.40%)
May 21, 2010 41.95 43.28 41.75 43.18 27,457,490 -0.08(-0.18%)
May 20, 2010 43.04 43.72 42.63 43.26 1,379 -1.15(-2.59%)
May 19, 2010 44.27 44.65 43.80 44.41 18,581,446 -0.09(-0.21%)
May 18, 2010 45.41 45.61 44.29 44.51 4,984 -0.56(-1.25%)
May 17, 2010 44.87 45.20 44.04 45.07 25,342,406 +0.36(+0.80%)
May 14, 2010 44.71 45.09 44.22 44.71 23,688,162 -0.63(-1.38%)
May 13, 2010 45.84 45.99 45.24 45.34 18,870,768 -0.65(-1.42%)
May 12, 2010 45.82 46.22 45.59 45.99 16,115,311 +0.21(+0.45%)
May 11, 2010 46.24 46.35 45.70 45.78 6,696 -0.11(-0.24%)
May 10, 2010 45.53 46.03 45.11 45.89 25,523,012 +1.60(+3.62%)
May 07, 2010 44.36 45.16 43.89 44.29 38,067,964 -0.52(-1.17%)
May 06, 2010 44.50 46.08 41.07 44.81 23,739 -0.93(-2.04%)
May 05, 2010 45.89 46.38 45.68 45.75 22,680,030 -0.65(-1.39%)
May 04, 2010 47.11 47.24 45.74 46.39 1,028 -1.19(-2.50%)
May 03, 2010 47.08 47.92 46.72 47.58 20,281,330 +0.80(+1.71%)
Apr 30, 2010 47.32 47.75 46.70 46.78 24,216,918 -0.49(-1.03%)
Apr 29, 2010 46.64 47.67 46.64 47.27 21,367,240 +0.96(+2.07%)
Apr 28, 2010 46.31 46.48 45.87 46.31 21,090,706 +0.22(+0.49%)
Apr 27, 2010 47.15 47.40 46.00 46.09 1,371 -1.36(-2.86%)
Apr 26, 2010 47.40 47.76 47.30 47.44 17,046,790 -0.05(-0.10%)
Apr 23, 2010 46.55 47.55 46.50 47.49 17,265,204 +0.84(+1.81%)
Apr 22, 2010 46.59 46.79 46.32 46.65 16,401,899 -0.41(-0.88%)
Apr 21, 2010 47.28 47.49 46.67 47.06 151,674 -0.07(-0.16%)
Apr 20, 2010 47.00 47.31 46.91 47.13 870 +0.42(+0.90%)
Apr 19, 2010 46.10 46.82 45.98 46.71 16,251,676 +0.33(+0.71%)
Apr 16, 2010 46.79 47.05 46.12 46.39 22,397,854 -0.48(-1.03%)
Apr 15, 2010 46.31 46.97 46.25 46.87 16,889,836 +0.58(+1.25%)
Apr 14, 2010 46.22 46.31 45.97 46.29 12,691,253 +0.21(+0.46%)
Apr 13, 2010 46.20 46.28 45.54 46.08 13,888,718 -0.13(-0.27%)
Apr 12, 2010 45.67 46.42 45.59 46.20 17,407,832 +0.53(+1.17%)
Apr 09, 2010 44.83 45.74 44.81 45.67 17,068,504 +1.06(+2.37%)
Apr 08, 2010 44.19 44.81 44.02 44.61 11,978,346 +0.17(+0.37%)
Apr 07, 2010 44.62 44.71 44.21 44.45 16,417,923 -0.29(-0.65%)
Apr 06, 2010 44.56 44.81 44.35 44.74 11,297,577 +0.26(+0.58%)
Apr 05, 2010 44.22 44.66 44.08 44.48 14,115,270 +0.43(+0.96%)
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.