Indicators

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

Month:

Year:

Range:

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.