Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.61 47.17 46.51 46.80 17,943,062 -0.42(-0.88%)
Nov 29, 2010 46.99 47.42 46.47 47.21 15,693,209 -0.21(-0.44%)
Nov 26, 2010 47.65 47.72 47.27 47.42 4,826,709 -0.51(-1.06%)
Nov 24, 2010 47.48 47.93 47.93 47.93 13,930,196 +0.68(+1.44%)
Nov 23, 2010 47.66 47.68 46.90 47.25 16,448,716 -0.98(-2.04%)
Nov 22, 2010 48.24 48.31 47.42 48.23 11,756,011 -0.28(-0.58%)
Nov 19, 2010 48.37 48.53 47.87 48.51 14,069,378 +0.07(+0.14%)
Nov 18, 2010 47.99 48.54 47.94 48.44 13,132,204 +0.79(+1.65%)
Nov 17, 2010 47.63 48.05 47.45 47.66 13,578,669 -0.01(-0.02%)
Nov 16, 2010 48.29 48.31 47.35 47.67 20,967,870 -1.49(-3.02%)
Nov 15, 2010 49.14 49.27 48.62 49.16 16,144,536 +0.19(+0.39%)
Nov 12, 2010 48.98 49.06 48.46 48.97 18,460,210 -0.37(-0.75%)
Nov 11, 2010 48.71 49.40 48.71 49.34 19,712,038 +0.53(+1.08%)
Nov 10, 2010 48.02 48.84 47.71 48.81 20,574,340 +0.92(+1.93%)
Nov 09, 2010 48.09 48.29 47.63 47.89 23,722,404 -0.54(-1.11%)
Nov 08, 2010 48.50 48.71 48.02 48.43 20,587,946 -0.28(-0.56%)
Nov 05, 2010 48.55 48.90 48.17 48.70 25,332,804 -0.09(-0.19%)
Nov 04, 2010 48.23 48.89 48.07 48.79 28,433,134 +1.40(+2.95%)
Nov 03, 2010 47.37 47.64 46.94 47.40 17,521,730 +0.32(+0.67%)
Nov 02, 2010 47.20 47.25 46.83 47.08 16,611,882 +0.40(+0.86%)
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.