Skip to main content

Chevron Corp (NY: CVX )

146.12 +2.16 (+1.50%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 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%)
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.