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 (%)
Feb 26, 2010 40.60 40.88 40.39 40.66 15,965,008 +0.11(+0.26%)
Feb 25, 2010 40.04 40.60 39.81 40.56 20,911,680 -0.16(-0.39%)
Feb 24, 2010 40.56 40.75 40.27 40.71 15,861,780 +0.20(+0.48%)
Feb 23, 2010 40.83 41.02 40.36 40.52 21,172,208 -0.52(-1.26%)
Feb 22, 2010 41.71 41.74 40.94 41.03 15,439,382 -0.61(-1.47%)
Feb 19, 2010 41.30 41.83 41.17 41.65 23,317,182 +0.24(+0.58%)
Feb 18, 2010 40.88 41.46 40.69 41.41 17,514,080 +0.44(+1.07%)
Feb 17, 2010 41.18 41.30 40.75 40.97 15,518,786 -0.08(-0.21%)
Feb 16, 2010 40.49 41.24 40.45 41.05 25,305,762 +1.11(+2.79%)
Feb 12, 2010 39.67 39.94 39.94 39.94 24,553,210 -0.02(-0.06%)
Feb 11, 2010 39.40 40.17 39.17 39.96 20,237,124 +0.55(+1.39%)
Feb 10, 2010 39.56 39.68 39.00 39.41 20,858,060 -0.31(-0.79%)
Feb 09, 2010 39.49 40.13 39.45 39.73 23,428,930 +0.22(+0.55%)
Feb 08, 2010 39.69 39.80 39.07 39.51 20,814,732 -0.14(-0.37%)
Feb 05, 2010 39.55 39.69 38.75 39.65 31,070,690 -0.11(-0.27%)
Feb 04, 2010 40.42 40.57 39.59 39.76 27,371,758 -1.03(-2.51%)
Feb 03, 2010 41.32 41.42 40.70 40.78 26,100,910 -0.69(-1.67%)
Feb 02, 2010 41.08 41.55 40.67 41.47 23,241,624 +0.72(+1.76%)
Feb 01, 2010 40.50 41.08 40.19 40.76 21,233,942 +0.58(+1.45%)
Jan 29, 2010 40.96 41.26 39.97 40.18 27,406,066 -0.62(-1.53%)
Jan 28, 2010 41.21 41.32 40.29 40.80 23,027,886 -0.26(-0.62%)
Jan 27, 2010 41.19 41.42 40.74 41.06 24,007,410 -0.25(-0.61%)
Jan 26, 2010 41.27 41.71 41.06 41.31 18,952,528 -0.22(-0.54%)
Jan 25, 2010 41.86 41.93 41.27 41.53 16,388,242 -0.02(-0.05%)
Jan 22, 2010 42.33 42.67 41.46 41.55 24,816,796 -0.92(-2.16%)
Jan 21, 2010 43.54 43.55 42.37 42.47 22,569,564 -1.06(-2.44%)
Jan 20, 2010 43.85 43.97 43.26 43.54 15,623,788 -0.85(-1.92%)
Jan 19, 2010 43.99 44.43 43.77 44.39 15,656,738 +0.25(+0.57%)
Jan 15, 2010 44.31 44.14 44.14 44.14 24,201,572 -0.18(-0.40%)
Jan 14, 2010 44.36 44.46 44.09 44.32 12,064,592 -0.14(-0.31%)
Jan 13, 2010 44.72 44.80 44.06 44.46 19,464,148 -0.34(-0.76%)
Jan 12, 2010 44.30 44.82 44.27 44.80 21,855,134 -0.26(-0.58%)
Jan 11, 2010 44.66 45.17 44.60 45.06 21,349,420 +0.79(+1.77%)
Jan 08, 2010 44.08 44.27 43.95 44.27 10,097,370 +0.08(+0.18%)
Jan 07, 2010 44.21 44.40 43.99 44.19 17,280,714 -0.17(-0.38%)
Jan 06, 2010 44.25 44.57 44.12 44.36 19,771,802 +0.01(+0.01%)
Jan 05, 2010 44.13 44.35 43.85 44.35 19,016,226 +0.31(+0.71%)
Jan 04, 2010 43.56 44.12 43.54 44.04 18,262,444 +1.15(+2.69%)
Dec 31, 2009 43.30 42.89 42.89 42.89 7,622,912 -0.37(-0.85%)
Dec 30, 2009 42.95 43.27 42.90 43.26 7,720,677 +0.25(+0.57%)
Dec 29, 2009 43.35 43.42 43.00 43.01 8,635,179 -0.31(-0.72%)
Dec 28, 2009 43.33 43.40 43.07 43.32 7,526,289 +0.19(+0.44%)
Dec 24, 2009 42.91 43.17 42.91 43.13 4,605,130 +0.22(+0.51%)
Dec 23, 2009 43.38 43.41 42.91 42.92 13,180,360 -0.25(-0.58%)
Dec 22, 2009 43.36 43.47 43.06 43.17 12,153,065 -0.04(-0.10%)
Dec 21, 2009 43.23 43.45 43.05 43.21 12,103,200 +0.37(+0.87%)
Dec 18, 2009 43.13 43.27 42.65 42.84 29,808,440 +0.07(+0.16%)
Dec 17, 2009 43.17 43.20 42.73 42.77 16,150,935 -0.87(-2.00%)
Dec 16, 2009 43.40 43.84 43.20 43.65 21,869,928 +0.55(+1.27%)
Dec 15, 2009 42.91 43.44 42.90 43.10 18,493,970 +0.06(+0.14%)
Dec 14, 2009 43.34 43.37 42.93 43.04 15,304,450 -0.28(-0.64%)
Dec 11, 2009 43.27 43.55 43.06 43.32 12,039,312 +0.19(+0.44%)
Dec 10, 2009 43.26 43.64 43.06 43.13 19,501,616 +0.20(+0.47%)
Dec 09, 2009 42.85 43.07 42.44 42.93 12,860,670 +0.17(+0.39%)
Dec 08, 2009 43.39 43.44 42.59 42.76 16,266,248 -0.79(-1.80%)
Dec 07, 2009 43.41 43.97 43.29 43.55 13,496,716 +0.06(+0.13%)
Dec 04, 2009 43.86 44.15 43.19 43.49 17,898,978 +0.06(+0.14%)
Dec 03, 2009 43.79 43.91 43.30 43.43 13,685,822 -0.43(-0.98%)
Dec 02, 2009 44.00 44.02 43.52 43.86 11,337,870 -0.18(-0.42%)
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.