Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 47.60 48.18 47.50 47.80 17,567,076 -0.42(-0.88%)
Nov 29, 2010 47.99 48.44 47.47 48.22 15,364,368 -0.21(-0.44%)
Nov 26, 2010 48.67 48.74 48.28 48.44 4,725,569 -0.52(-1.06%)
Nov 24, 2010 48.50 48.96 48.96 48.96 13,638,298 +0.70(+1.44%)
Nov 23, 2010 48.68 48.70 47.91 48.26 16,104,044 -1.00(-2.04%)
Nov 22, 2010 49.28 49.34 48.44 49.26 11,509,672 -0.29(-0.58%)
Nov 19, 2010 49.41 49.56 48.89 49.55 13,774,563 +0.07(+0.14%)
Nov 18, 2010 49.02 49.58 48.97 49.48 12,857,027 +0.80(+1.65%)
Nov 17, 2010 48.65 49.07 48.47 48.68 13,294,136 -0.01(-0.02%)
Nov 16, 2010 49.32 49.34 48.37 48.69 20,528,502 -1.52(-3.02%)
Nov 15, 2010 50.19 50.32 49.66 50.21 15,806,238 +0.19(+0.39%)
Nov 12, 2010 50.03 50.11 49.50 50.01 18,073,388 -0.38(-0.76%)
Nov 11, 2010 49.76 50.45 49.76 50.40 19,298,984 +0.54(+1.08%)
Nov 10, 2010 49.04 49.89 48.73 49.86 20,143,218 +0.94(+1.93%)
Nov 09, 2010 49.12 49.33 48.64 48.91 23,225,316 -0.55(-1.11%)
Nov 08, 2010 49.53 49.76 49.05 49.46 20,156,538 -0.28(-0.56%)
Nov 05, 2010 49.59 49.94 49.20 49.75 24,801,972 -0.09(-0.19%)
Nov 04, 2010 49.27 49.94 49.10 49.84 27,837,336 +1.43(+2.95%)
Nov 03, 2010 48.39 48.66 47.95 48.41 17,154,574 +0.32(+0.67%)
Nov 02, 2010 48.21 48.26 47.84 48.09 16,263,790 +0.41(+0.86%)
Nov 01, 2010 48.67 49.22 47.47 47.68 21,832,376 -0.67(-1.39%)
Oct 29, 2010 48.52 48.72 47.99 48.35 21,290,464 -1.08(-2.18%)
Oct 28, 2010 49.92 50.14 49.23 49.43 14,560,439 +0.08(+0.15%)
Oct 27, 2010 49.55 49.55 48.76 49.35 16,325,752 -0.33(-0.66%)
Oct 25, 2010 49.83 50.22 49.60 49.68 11,522,924 +0.19(+0.38%)
Oct 22, 2010 49.63 49.63 49.27 49.49 9,489,118 +0.18(+0.36%)
Oct 21, 2010 49.47 49.76 48.81 49.32 16,278,451 +0.13(+0.27%)
Oct 20, 2010 48.67 49.48 48.55 49.18 15,091,925 +0.72(+1.49%)
Oct 19, 2010 48.81 48.98 48.08 48.46 16,152,672 -0.99(-2.00%)
Oct 18, 2010 48.87 49.62 48.82 49.45 13,348,779 +0.51(+1.04%)
Oct 15, 2010 49.40 49.49 48.66 48.94 16,246,209 -0.17(-0.35%)
Oct 14, 2010 48.97 49.12 48.56 49.11 11,488,228 +0.13(+0.27%)
Oct 13, 2010 48.85 49.24 48.50 48.98 19,896,146 -0.10(-0.20%)
Oct 12, 2010 48.80 49.28 48.37 49.08 14,571,968 +0.08(+0.16%)
Oct 11, 2010 49.08 49.17 48.79 49.00 8,188,978 -0.13(-0.27%)
Oct 08, 2010 49.14 49.23 48.56 49.14 11,765,584 +0.25(+0.50%)
Oct 07, 2010 49.42 49.46 48.55 48.89 9,446 -0.22(-0.44%)
Oct 06, 2010 48.76 49.35 48.71 49.11 14,789,218 +0.29(+0.60%)
Oct 05, 2010 48.11 48.88 47.97 48.81 38,511 +1.22(+2.56%)
Oct 04, 2010 47.94 48.08 47.23 47.60 12,996,381 -0.37(-0.78%)
Oct 01, 2010 47.97 48.21 47.70 47.97 16,358,792 +0.52(+1.11%)
Sep 30, 2010 47.44 48.11 47.02 47.45 95,283 -0.13(-0.28%)
Sep 29, 2010 47.26 47.83 47.12 47.58 9,850 +0.23(+0.49%)
Sep 28, 2010 47.09 47.53 46.58 47.35 12,391 +0.47(+1.00%)
Sep 27, 2010 47.01 47.19 46.87 46.88 14,316,682 -0.02(-0.05%)
Sep 24, 2010 46.40 47.00 46.08 46.90 14,118,287 +0.92(+2.01%)
Sep 23, 2010 45.98 46.46 45.75 45.98 5,577 -0.42(-0.90%)
Sep 22, 2010 46.79 47.06 46.39 46.39 11,569,407 -0.29(-0.63%)
Sep 21, 2010 46.85 46.96 46.30 46.68 14,689,101 -0.09(-0.19%)
Sep 20, 2010 45.98 46.91 45.93 46.77 13,215,222 +0.84(+1.84%)
Sep 17, 2010 45.93 46.67 45.80 45.93 21,070,890 -0.44(-0.95%)
Sep 15, 2010 46.28 46.44 45.96 46.37 12,369,130 -0.18(-0.38%)
Sep 14, 2010 46.39 46.82 46.35 46.54 19,978 +0.15(+0.33%)
Sep 13, 2010 46.46 46.54 46.05 46.39 14,668,084 +0.25(+0.55%)
Sep 10, 2010 45.85 46.14 45.62 46.14 14,050,094 +0.85(+1.89%)
Sep 09, 2010 45.60 45.82 45.23 45.28 854 +0.06(+0.14%)
Sep 08, 2010 45.17 45.59 45.12 45.22 185,680 +0.12(+0.26%)
Sep 07, 2010 45.47 45.61 45.06 45.10 32,432 -0.56(-1.22%)
Sep 03, 2010 45.30 45.66 45.30 45.66 12,295,657 +0.32(+0.71%)
Sep 02, 2010 44.93 45.36 44.76 45.34 19,086 +0.40(+0.89%)
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.