Chevron Corp (NY: CVX )

111.70 USD +2.14 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 76.21 76.37 74.89 76.21 16,958,006 +0.19(+0.25%)
Jul 29, 2010 75.89 76.37 75.28 76.02 6,200 +0.46(+0.61%)
Jul 28, 2010 75.56 75.66 75.01 75.56 3,519 +0.26(+0.35%)
Jul 27, 2010 75.30 75.43 74.50 75.30 6,944 +0.68(+0.91%)
Jul 26, 2010 73.82 74.62 73.41 74.62 6,475,821 +1.10(+1.50%)
Jul 23, 2010 73.28 73.55 72.67 73.52 8,430,318 +0.08(+0.11%)
Jul 22, 2010 72.80 74.00 72.58 73.44 14,029 +1.27(+1.76%)
Jul 21, 2010 73.33 73.55 71.57 72.17 9,043,937 -0.93(-1.27%)
Jul 20, 2010 73.10 73.21 70.96 73.10 8,922,455 +1.10(+1.53%)
Jul 19, 2010 71.50 72.30 71.49 72.00 8,350,422 +0.50(+0.70%)
Jul 16, 2010 71.50 72.84 71.25 71.50 12,060,647 -0.85(-1.17%)
Jul 15, 2010 73.23 73.23 72.16 72.35 10,506,674 -0.70(-0.96%)
Jul 14, 2010 73.01 73.12 72.35 73.05 7,448 -0.18(-0.25%)
Jul 13, 2010 73.23 73.58 72.50 73.23 43,411 +1.38(+1.92%)
Jul 12, 2010 71.53 72.13 71.35 71.85 7,351,943 +0.01(+0.01%)
Jul 09, 2010 71.84 72.00 70.05 71.84 11,390,404 +1.43(+2.03%)
Jul 08, 2010 70.18 70.69 69.21 70.41 4,602 +0.96(+1.38%)
Jul 07, 2010 67.82 69.50 67.49 69.45 15,691,022 +1.89(+2.80%)
Jul 06, 2010 68.28 68.32 66.86 67.56 3,910 +0.25(+0.37%)
Jul 02, 2010 67.31 68.15 66.87 67.31 9,146,060 -0.04(-0.06%)
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.