Chevron Corp (NY: CVX )

133.17 USD +0.58 (+0.44%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 82.37 83.13 81.29 81.44 13,911,471 -0.85(-1.03%)
Apr 29, 2010 81.19 82.99 81.19 82.29 12,274,466 +1.67(+2.07%)
Apr 28, 2010 80.62 80.92 79.85 80.62 12,115,610 +0.39(+0.49%)
Apr 27, 2010 82.08 82.51 80.07 80.23 788 -2.36(-2.86%)
Apr 26, 2010 82.52 83.14 82.34 82.59 9,792,573 -0.08(-0.10%)
Apr 23, 2010 81.04 82.77 80.95 82.67 9,918,041 +1.47(+1.81%)
Apr 22, 2010 81.11 81.45 80.64 81.20 9,422,113 -0.72(-0.88%)
Apr 21, 2010 82.30 82.67 81.24 81.92 87,130 -0.13(-0.16%)
Apr 20, 2010 81.82 82.36 81.66 82.05 500 +0.73(+0.90%)
Apr 19, 2010 80.25 81.50 80.05 81.32 9,335,817 +0.57(+0.71%)
Apr 16, 2010 81.46 81.90 80.28 80.75 12,866,505 -0.84(-1.03%)
Apr 15, 2010 80.61 81.76 80.51 81.59 9,702,410 +1.01(+1.25%)
Apr 14, 2010 80.46 80.61 80.03 80.58 7,290,523 +0.37(+0.46%)
Apr 13, 2010 80.42 80.57 79.27 80.21 7,978,410 -0.22(-0.27%)
Apr 12, 2010 79.50 80.80 79.37 80.43 9,999,974 +0.93(+1.17%)
Apr 09, 2010 78.04 79.62 78.00 79.50 9,805,046 +1.84(+2.37%)
Apr 08, 2010 76.93 78.00 76.63 77.66 6,880,992 +0.29(+0.37%)
Apr 07, 2010 77.67 77.83 76.96 77.37 9,431,318 -0.51(-0.65%)
Apr 06, 2010 77.57 78.00 77.20 77.88 6,489,922 +0.45(+0.58%)
Apr 05, 2010 76.97 77.75 76.73 77.43 8,108,553 +0.74(+0.96%)
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.