Chevron Corp (NY: CVX )

169.07 -4.47 (-2.58%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 43.96 44.28 42.89 43.11 25,538,720 -0.67(-1.53%)
Jan 28, 2010 44.22 44.35 43.23 43.78 21,458,852 -0.27(-0.62%)
Jan 27, 2010 44.20 44.45 43.72 44.06 22,371,636 -0.27(-0.61%)
Jan 26, 2010 44.29 44.76 44.06 44.33 17,661,174 -0.24(-0.54%)
Jan 25, 2010 44.93 45.00 44.29 44.57 15,271,609 -0.02(-0.05%)
Jan 22, 2010 45.42 45.79 44.50 44.59 23,125,874 -0.99(-2.16%)
Jan 21, 2010 46.72 46.74 45.47 45.58 21,031,760 -1.14(-2.44%)
Jan 20, 2010 47.05 47.19 46.42 46.72 14,559,242 -0.91(-1.92%)
Jan 19, 2010 47.20 47.68 46.97 47.63 14,589,947 +0.27(+0.57%)
Jan 15, 2010 47.55 47.37 47.37 47.37 22,552,568 -0.19(-0.40%)
Jan 14, 2010 47.60 47.71 47.32 47.56 11,242,556 -0.15(-0.31%)
Jan 13, 2010 47.99 48.07 47.28 47.71 18,137,934 -0.36(-0.76%)
Jan 12, 2010 47.54 48.09 47.51 48.07 20,366,008 -0.28(-0.58%)
Jan 11, 2010 47.93 48.48 47.86 48.35 19,894,750 +0.84(+1.77%)
Jan 08, 2010 47.30 47.51 47.16 47.51 9,409,373 +0.08(+0.18%)
Jan 07, 2010 47.44 47.65 47.21 47.42 16,103,272 -0.18(-0.38%)
Jan 06, 2010 47.49 47.83 47.34 47.60 18,424,626 +0.01(+0.01%)
Jan 05, 2010 47.36 47.60 47.06 47.60 17,720,532 +0.33(+0.71%)
Jan 04, 2010 46.75 47.35 46.73 47.26 17,018,110 +1.24(+2.69%)
Dec 31, 2009 46.46 46.03 46.03 46.03 7,103,516 -0.39(-0.85%)
Dec 30, 2009 46.09 46.43 46.03 46.42 7,194,619 +0.26(+0.57%)
Dec 29, 2009 46.52 46.59 46.15 46.16 8,046,810 -0.33(-0.72%)
Dec 28, 2009 46.50 46.57 46.22 46.49 7,013,476 +0.20(+0.44%)
Dec 24, 2009 46.04 46.33 46.04 46.29 4,291,354 +0.23(+0.51%)
Dec 23, 2009 46.55 46.59 46.04 46.06 12,282,299 -0.27(-0.58%)
Dec 22, 2009 46.53 46.65 46.21 46.32 11,325,001 -0.05(-0.10%)
Dec 21, 2009 46.39 46.63 46.19 46.37 11,278,533 +0.40(+0.87%)
Dec 18, 2009 46.28 46.43 45.77 45.97 27,777,404 +0.07(+0.16%)
Dec 17, 2009 46.32 46.36 45.86 45.90 15,050,471 -0.94(-2.00%)
Dec 16, 2009 46.57 47.04 46.36 46.84 20,379,794 +0.59(+1.27%)
Dec 15, 2009 46.04 46.61 46.04 46.25 17,233,862 +0.07(+0.14%)
Dec 14, 2009 46.51 46.54 46.07 46.19 14,261,662 -0.30(-0.64%)
Dec 11, 2009 46.43 46.73 46.21 46.49 11,218,998 +0.20(+0.44%)
Dec 10, 2009 46.43 46.83 46.21 46.28 18,172,850 +0.22(+0.47%)
Dec 09, 2009 45.98 46.22 45.55 46.07 11,984,392 +0.18(+0.39%)
Dec 08, 2009 46.56 46.62 45.70 45.89 15,157,927 -0.84(-1.80%)
Dec 07, 2009 46.58 47.18 46.45 46.73 12,577,100 +0.06(+0.13%)
Dec 04, 2009 47.07 47.38 46.34 46.67 16,679,408 +0.07(+0.14%)
Dec 03, 2009 46.99 47.12 46.47 46.61 12,753,322 -0.46(-0.98%)
Dec 02, 2009 47.22 47.23 46.70 47.07 10,565,350 -0.20(-0.42%)
Dec 01, 2009 47.29 47.48 47.13 47.26 12,059,631 +0.61(+1.31%)
Nov 30, 2009 46.54 47.03 46.35 46.65 15,556,126 -0.08(-0.17%)
Nov 27, 2009 46.41 47.07 46.19 46.73 9,450,518 -0.88(-1.85%)
Nov 25, 2009 47.29 47.72 47.02 47.61 12,623,998 +0.36(+0.77%)
Nov 24, 2009 47.07 47.37 46.59 47.25 14,238,044 +0.17(+0.37%)
Nov 23, 2009 46.81 47.37 46.72 47.07 15,031,493 +1.18(+2.57%)
Nov 20, 2009 45.94 46.17 45.67 45.89 17,783,966 -0.34(-0.74%)
Nov 19, 2009 46.94 47.04 46.00 46.24 14,826,340 -0.94(-2.00%)
Nov 18, 2009 47.12 47.22 46.69 47.18 12,226,453 +0.07(+0.14%)
Nov 17, 2009 46.90 47.25 46.76 47.11 11,277,632 +0.12(+0.25%)
Nov 16, 2009 46.70 47.14 46.62 46.99 14,975,475 +0.40(+0.86%)
Nov 13, 2009 46.36 46.93 46.18 46.59 13,218,095 +0.31(+0.67%)
Nov 12, 2009 46.82 46.99 46.07 46.28 14,382,274 -0.65(-1.39%)
Nov 11, 2009 47.15 47.31 46.63 46.93 13,235,965 +0.10(+0.22%)
Nov 10, 2009 46.28 46.89 46.24 46.83 17,795,058 +0.41(+0.88%)
Nov 09, 2009 46.80 46.86 46.33 46.43 22,999,038 +0.08(+0.17%)
Nov 06, 2009 45.77 46.38 45.54 46.35 12,958,744 +0.14(+0.31%)
Nov 05, 2009 45.80 46.48 45.76 46.21 15,633,832 +0.60(+1.32%)
Nov 04, 2009 46.09 46.33 45.43 45.60 17,891,194 -0.25(-0.55%)
Nov 03, 2009 45.32 46.23 45.17 45.85 14,548,879 +0.04(+0.08%)
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.